Rio Silver Inc. - RYO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.57	0.54	0.54	0.57	0.53	68,923
January 12, 2026	0.55	0.56	0.56	0.56	0.55	144,400
January 09, 2026	0.55	0.54	0.54	0.55	0.52	52,600
January 08, 2026	0.53	0.55	0.55	0.55	0.52	106,633
January 07, 2026	0.55	0.52	0.52	0.55	0.51	43,322
January 06, 2026	0.55	0.53	0.53	0.55	0.53	46,200
January 05, 2026	0.55	0.53	0.53	0.58	0.53	92,800
January 02, 2026	0.52	0.53	0.53	0.56	0.52	144,900
December 31, 2025	0.57	0.5	0.5	0.57	0.5	371,103
December 30, 2025	0.61	0.6	0.6	0.65	0.6	130,700
December 29, 2025	0.59	0.62	0.62	0.63	0.57	114,710
December 23, 2025	0.58	0.55	0.55	0.58	0.54	30,600
December 22, 2025	0.55	0.55	0.55	0.58	0.55	129,600
December 19, 2025	0.51	0.53	0.53	0.53	0.5	51,622
December 18, 2025	0.5	0.51	0.51	0.52	0.5	28,309
December 17, 2025	0.53	0.5	0.5	0.54	0.5	48,703
December 16, 2025	0.56	0.52	0.52	0.56	0.5	91,321
December 15, 2025	0.62	0.55	0.55	0.62	0.53	246,245
December 12, 2025	0.59	0.6	0.6	0.63	0.59	121,934
December 11, 2025	0.57	0.57	0.57	0.61	0.53	189,446
December 10, 2025	0.53	0.58	0.58	0.58	0.51	111,405
December 09, 2025	0.5	0.54	0.54	0.54	0.5	25,800
December 08, 2025	0.53	0.5	0.5	0.54	0.5	81,215
December 05, 2025	0.54	0.55	0.55	0.56	0.54	84,200
December 04, 2025	0.5	0.53	0.53	0.53	0.49	119,500
December 03, 2025	0.5	0.5	0.5	0.5	0.47	84,748
December 02, 2025	0.55	0.5	0.5	0.55	0.45	240,600
December 01, 2025	0.55	0.54	0.54	0.57	0.51	233,606
November 28, 2025	0.42	0.5	0.5	0.5	0.41	254,332
November 27, 2025	0.42	0.41	0.41	0.42	0.39	21,100
November 26, 2025	0.38	0.4	0.4	0.41	0.38	73,900
November 25, 2025	0.3	0.37	0.37	0.44	0.3	338,000
November 24, 2025	0.28	0.28	0.28	0.28	0.28	67,700
November 21, 2025	0.28	0.28	0.28	0.28	0.28	8,800
November 20, 2025	0.29	0.27	0.27	0.29	0.27	18,800
November 19, 2025	0.27	0.3	0.3	0.3	0.27	75,800
November 18, 2025	0.3	0.28	0.28	0.3	0.28	61,940
November 17, 2025	0.3	0.29	0.29	0.3	0.29	21,447
November 14, 2025	0.33	0.28	0.28	0.33	0.28	57,020
November 13, 2025	0.32	0.3	0.3	0.32	0.29	91,000
November 12, 2025	0.32	0.32	0.32	0.32	0.3	67,804
November 11, 2025	0.3	0.3	0.3	0.3	0.3	12,900
November 10, 2025	0.32	0.32	0.32	0.32	0.32	48,400
November 07, 2025	0.3	0.28	0.28	0.31	0.28	41,904
November 06, 2025	0.31	0.28	0.28	0.31	0.28	28,400
November 05, 2025	0.32	0.28	0.28	0.32	0.28	19,332
November 04, 2025	0.29	0.29	0.29	0.31	0.28	37,800
November 03, 2025	0.31	0.29	0.29	0.31	0.29	14,200
October 31, 2025	0.31	0.31	0.31	0.32	0.29	64,314
October 30, 2025	0.28	0.3	0.3	0.3	0.28	234,617
October 29, 2025	0.27	0.28	0.28	0.28	0.27	10,629
October 28, 2025	0.25	0.27	0.27	0.27	0.25	26,000
October 27, 2025	0.26	0.24	0.24	0.26	0.24	18,032
October 24, 2025	0.28	0.26	0.26	0.28	0.26	22,900
October 23, 2025	0.28	0.29	0.29	0.29	0.26	49,700
October 22, 2025	0.24	0.28	0.28	0.28	0.23	125,400
October 21, 2025	0.26	0.26	0.26	0.26	0.26	14,304
October 20, 2025	0.28	0.23	0.23	0.28	0.23	16,800
October 17, 2025	0.28	0.23	0.23	0.28	0.23	71,300
October 16, 2025	0.27	0.28	0.28	0.28	0.23	50,300

Rio Silver Inc. (RYO.V) TSXV