RIO2 Limited RIO
TSX · Kanada · Enerji Dışı Mineraller
CAD 3,12-0,05 (-%1,58)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 3,12 | -%1,58 | CAD 3,16 | CAD 3,18 | CAD 3,08 | 809,80K |
| 2026-09-30 | CAD 3,17 | -%3,65 | CAD 3,34 | CAD 3,40 | CAD 3,15 | 975,40K |
| 2026-09-29 | CAD 3,29 | -%1,20 | CAD 3,35 | CAD 3,38 | CAD 3,25 | 1,40M |
| 2026-09-28 | CAD 3,33 | -%7,76 | CAD 3,42 | CAD 3,43 | CAD 3,27 | 2,20M |
| 2026-09-25 | CAD 3,61 | +%0,84 | CAD 3,57 | CAD 3,67 | CAD 3,55 | 1,20M |
| 2026-09-24 | CAD 3,58 | -%2,72 | CAD 3,66 | CAD 3,69 | CAD 3,49 | 1,38M |
| 2026-09-23 | CAD 3,68 | -%5,64 | CAD 3,82 | CAD 3,82 | CAD 3,61 | 1,05M |
| 2026-09-22 | CAD 3,90 | +%8,33 | CAD 3,65 | CAD 3,93 | CAD 3,63 | 1,80M |
| 2026-09-21 | CAD 3,60 | -%1,10 | CAD 3,67 | CAD 3,72 | CAD 3,59 | 615,10K |
| 2026-09-18 | CAD 3,64 | -%0,27 | CAD 3,66 | CAD 3,75 | CAD 3,54 | 16,44M |
| 2026-09-17 | CAD 3,65 | +%7,99 | CAD 3,49 | CAD 3,69 | CAD 3,44 | 1,76M |
| 2026-09-16 | CAD 3,38 | -%0,88 | CAD 3,48 | CAD 3,52 | CAD 3,31 | 1,41M |
| 2026-09-15 | CAD 3,41 | -%3,67 | CAD 3,56 | CAD 3,57 | CAD 3,37 | 1,26M |
| 2026-09-14 | CAD 3,54 | -%1,39 | CAD 3,53 | CAD 3,66 | CAD 3,52 | 2,09M |
| 2026-09-11 | CAD 3,59 | +%1,70 | CAD 3,62 | CAD 3,67 | CAD 3,53 | 866,40K |
| 2026-09-10 | CAD 3,53 | -%4,59 | CAD 3,62 | CAD 3,63 | CAD 3,50 | 904,80K |
| 2026-09-09 | CAD 3,70 | +%2,78 | CAD 3,68 | CAD 3,77 | CAD 3,65 | 1,53M |
| 2026-09-08 | CAD 3,60 | +%1,12 | CAD 3,55 | CAD 3,68 | CAD 3,53 | 1,75M |
| 2026-09-04 | CAD 3,56 | +%1,14 | CAD 3,43 | CAD 3,57 | CAD 3,39 | 762,90K |
| 2026-09-03 | CAD 3,52 | +%3,83 | CAD 3,46 | CAD 3,55 | CAD 3,42 | 735,00K |
| 2026-09-02 | CAD 3,39 | +%2,73 | CAD 3,35 | CAD 3,43 | CAD 3,34 | 751,00K |
| 2026-09-01 | CAD 3,30 | -%4,62 | CAD 3,35 | CAD 3,38 | CAD 3,28 | 950,00K |
| 2026-08-31 | CAD 3,46 | +%0,29 | CAD 3,48 | CAD 3,51 | CAD 3,39 | 978,10K |
| 2026-08-28 | CAD 3,45 | -%5,74 | CAD 3,70 | CAD 3,70 | CAD 3,44 | 1,24M |
| 2026-08-27 | CAD 3,66 | +%1,67 | CAD 3,57 | CAD 3,67 | CAD 3,57 | 644,50K |
| 2026-08-26 | CAD 3,60 | -%0,83 | CAD 3,62 | CAD 3,65 | CAD 3,54 | 630,60K |
| 2026-08-25 | CAD 3,63 | +%6,45 | CAD 3,35 | CAD 3,65 | CAD 3,34 | 1,40M |
| 2026-08-24 | CAD 3,41 | +%0,89 | CAD 3,49 | CAD 3,49 | CAD 3,31 | 1,16M |
| 2026-08-21 | CAD 3,38 | -%1,46 | CAD 3,49 | CAD 3,55 | CAD 3,32 | 1,10M |
| 2026-08-20 | CAD 3,43 | +%1,48 | CAD 3,32 | CAD 3,47 | CAD 3,30 | 1,10M |
| 2026-08-19 | CAD 3,38 | +%9,39 | CAD 3,23 | CAD 3,40 | CAD 3,17 | 1,39M |
| 2026-08-18 | CAD 3,09 | -%2,52 | CAD 3,13 | CAD 3,15 | CAD 3,05 | 904,20K |
| 2026-08-17 | CAD 3,17 | +%4,97 | CAD 3,05 | CAD 3,20 | CAD 3,04 | 847,30K |
| 2026-08-14 | CAD 3,02 | -%0,66 | CAD 3,05 | CAD 3,13 | CAD 2,97 | 1,40M |
| 2026-08-13 | CAD 3,04 | -%9,52 | CAD 3,29 | CAD 3,29 | CAD 3,01 | 2,38M |
| 2026-08-12 | CAD 3,36 | -%1,18 | CAD 3,47 | CAD 3,49 | CAD 3,34 | 827,40K |
| 2026-08-11 | CAD 3,40 | -%2,30 | CAD 3,48 | CAD 3,50 | CAD 3,35 | 906,30K |
| 2026-08-10 | CAD 3,48 | -%1,69 | CAD 3,50 | CAD 3,53 | CAD 3,41 | 759,20K |
| 2026-08-07 | CAD 3,54 | +%8,92 | CAD 3,31 | CAD 3,55 | CAD 3,31 | 1,49M |
| 2026-08-06 | CAD 3,25 | +%6,56 | CAD 2,99 | CAD 3,26 | CAD 2,97 | 1,26M |
| 2026-08-05 | CAD 3,05 | +%12,96 | CAD 2,85 | CAD 3,05 | CAD 2,80 | 3,21M |
| 2026-08-04 | CAD 2,70 | +%3,85 | CAD 2,60 | CAD 2,86 | CAD 2,60 | 2,26M |
| 2026-07-31 | CAD 2,60 | -%4,06 | CAD 2,66 | CAD 2,69 | CAD 2,59 | 794,60K |
| 2026-07-30 | CAD 2,71 | +%7,54 | CAD 2,49 | CAD 2,73 | CAD 2,49 | 741,00K |
| 2026-07-29 | CAD 2,52 | -%2,70 | CAD 2,60 | CAD 2,60 | CAD 2,49 | 824,00K |
| 2026-07-28 | CAD 2,59 | -%4,07 | CAD 2,65 | CAD 2,66 | CAD 2,55 | 590,10K |
| 2026-07-27 | CAD 2,70 | +%2,27 | CAD 2,68 | CAD 2,72 | CAD 2,62 | 331,00K |
| 2026-07-24 | CAD 2,64 | -%0,75 | CAD 2,65 | CAD 2,75 | CAD 2,63 | 497,50K |
| 2026-07-23 | CAD 2,66 | -%4,66 | CAD 2,67 | CAD 2,74 | CAD 2,65 | 523,90K |
| 2026-07-22 | CAD 2,79 | +%2,95 | CAD 2,80 | CAD 2,89 | CAD 2,77 | 674,00K |
| 2026-07-21 | CAD 2,71 | +%2,26 | CAD 2,71 | CAD 2,78 | CAD 2,67 | 697,90K |
| 2026-07-20 | CAD 2,65 | +%1,53 | CAD 2,61 | CAD 2,69 | CAD 2,58 | 491,20K |
| 2026-07-17 | CAD 2,61 | +%1,56 | CAD 2,51 | CAD 2,68 | CAD 2,48 | 840,30K |
| 2026-07-16 | CAD 2,57 | -%2,65 | CAD 2,58 | CAD 2,62 | CAD 2,52 | 1,12M |
| 2026-07-15 | CAD 2,64 | +%0,76 | CAD 2,63 | CAD 2,68 | CAD 2,58 | 592,40K |
| 2026-07-14 | CAD 2,62 | +%0,38 | CAD 2,74 | CAD 2,78 | CAD 2,61 | 1,34M |
| 2026-07-13 | CAD 2,61 | -%2,61 | CAD 2,66 | CAD 2,70 | CAD 2,60 | 280,40K |
| 2026-07-10 | CAD 2,68 | -%0,74 | CAD 2,67 | CAD 2,72 | CAD 2,62 | 316,20K |
| 2026-07-09 | CAD 2,70 | +%2,66 | CAD 2,70 | CAD 2,75 | CAD 2,69 | 543,00K |
| 2026-07-08 | CAD 2,63 | -%5,73 | CAD 2,70 | CAD 2,75 | CAD 2,59 | 872,30K |
| 2026-07-07 | CAD 2,79 | -%2,79 | CAD 2,83 | CAD 2,91 | CAD 2,76 | 593,90K |
| 2026-07-06 | CAD 2,87 | -%3,69 | CAD 2,92 | CAD 2,93 | CAD 2,78 | 900,70K |
| 2026-07-03 | CAD 2,98 | +%3,11 | CAD 2,92 | CAD 2,99 | CAD 2,92 | 547,60K |
| 2026-07-02 | CAD 2,89 | +%8,65 | CAD 2,70 | CAD 2,91 | CAD 2,70 | 1,02M |
| 2026-06-30 | CAD 2,66 | +%3,50 | CAD 2,59 | CAD 2,75 | CAD 2,55 | 1,02M |
| 2026-06-29 | CAD 2,57 | +%1,18 | CAD 2,52 | CAD 2,58 | CAD 2,45 | 955,50K |
| 2026-06-26 | CAD 2,54 | +%2,01 | CAD 2,50 | CAD 2,59 | CAD 2,46 | 538,70K |
| 2026-06-25 | CAD 2,49 | +%2,47 | CAD 2,44 | CAD 2,58 | CAD 2,44 | 949,00K |
| 2026-06-24 | CAD 2,43 | -%5,08 | CAD 2,47 | CAD 2,52 | CAD 2,35 | 1,43M |
| 2026-06-23 | CAD 2,56 | -%2,66 | CAD 2,50 | CAD 2,61 | CAD 2,44 | 1,04M |
| 2026-06-22 | CAD 2,63 | -%1,50 | CAD 2,65 | CAD 2,72 | CAD 2,55 | 1,02M |
| 2026-06-19 | CAD 2,67 | -%0,74 | CAD 2,65 | CAD 2,70 | CAD 2,60 | 2,61M |
| 2026-06-18 | CAD 2,69 | -%3,93 | CAD 2,75 | CAD 2,82 | CAD 2,62 | 1,40M |
| 2026-06-17 | CAD 2,80 | -%3,11 | CAD 2,89 | CAD 2,97 | CAD 2,78 | 1,06M |
| 2026-06-16 | CAD 2,89 | +%1,05 | CAD 2,90 | CAD 2,94 | CAD 2,84 | 803,00K |
| 2026-06-15 | CAD 2,86 | +%4,38 | CAD 2,88 | CAD 2,99 | CAD 2,83 | 1,03M |
| 2026-06-12 | CAD 2,74 | +%3,79 | CAD 2,68 | CAD 2,75 | CAD 2,63 | 955,90K |
| 2026-06-11 | CAD 2,64 | +%6,45 | CAD 2,50 | CAD 2,69 | CAD 2,50 | 1,17M |
| 2026-06-10 | CAD 2,48 | -%5,70 | CAD 2,57 | CAD 2,63 | CAD 2,46 | 1,72M |
| 2026-06-09 | CAD 2,63 | -%4,36 | CAD 2,79 | CAD 2,89 | CAD 2,56 | 1,75M |
| 2026-06-08 | CAD 2,75 | +%2,61 | CAD 2,70 | CAD 2,77 | CAD 2,67 | 1,58M |
| 2026-06-05 | CAD 2,68 | -%10,96 | CAD 2,95 | CAD 2,95 | CAD 2,67 | 1,98M |
| 2026-06-04 | CAD 3,01 | -%0,99 | CAD 3,08 | CAD 3,11 | CAD 2,98 | 1,82M |
| 2026-06-03 | CAD 3,04 | -%5,30 | CAD 3,16 | CAD 3,16 | CAD 2,99 | 1,05M |
| 2026-06-02 | CAD 3,21 | %0,00 | CAD 3,22 | CAD 3,29 | CAD 3,17 | 889,70K |
| 2026-06-01 | CAD 3,21 | +%0,63 | CAD 3,07 | CAD 3,25 | CAD 3,00 | 1,22M |
| 2026-05-29 | CAD 3,19 | +%7,77 | CAD 3,08 | CAD 3,20 | CAD 2,98 | 3,94M |
| 2026-05-28 | CAD 2,96 | +%0,34 | CAD 2,92 | CAD 2,99 | CAD 2,86 | 876,80K |
| 2026-05-27 | CAD 2,95 | -%5,75 | CAD 3,11 | CAD 3,11 | CAD 2,93 | 620,20K |
| 2026-05-26 | CAD 3,13 | -%0,63 | CAD 3,07 | CAD 3,17 | CAD 3,04 | 580,20K |