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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.59	0.63	0.63	0.63	0.59	28,243
February 19, 2026	0.65	0.63	0.63	0.65	0.6	71,600
February 18, 2026	0.62	0.64	0.64	0.65	0.62	93,806
February 17, 2026	0.61	0.62	0.62	0.63	0.59	138,100
February 13, 2026	0.55	0.63	0.63	0.68	0.52	645,700
February 12, 2026	0.54	0.53	0.53	0.54	0.5	122,107
February 11, 2026	0.54	0.53	0.53	0.55	0.52	136,300
February 10, 2026	0.51	0.53	0.53	0.53	0.5	63,033
February 09, 2026	0.44	0.5	0.5	0.51	0.43	297,800
February 06, 2026	0.46	0.42	0.42	0.46	0.38	123,300
February 05, 2026	0.48	0.41	0.41	0.48	0.4	116,145
February 04, 2026	0.54	0.5	0.5	0.57	0.49	137,100
February 03, 2026	0.55	0.51	0.51	0.55	0.5	88,908
February 02, 2026	0.54	0.5	0.5	0.54	0.5	75,700
January 30, 2026	0.6	0.58	0.58	0.6	0.52	121,003
January 29, 2026	0.64	0.6	0.6	0.64	0.6	121,147
January 28, 2026	0.63	0.61	0.61	0.63	0.59	77,104
January 27, 2026	0.66	0.61	0.61	0.66	0.6	100,000
January 26, 2026	0.65	0.65	0.65	0.67	0.63	245,000
January 23, 2026	0.7	0.66	0.66	0.7	0.65	68,042
January 22, 2026	0.7	0.7	0.7	0.71	0.68	85,089
January 21, 2026	0.7	0.7	0.7	0.7	0.65	125,200
January 20, 2026	0.7	0.67	0.67	0.72	0.63	184,900
January 19, 2026	0.67	0.68	0.68	0.69	0.64	122,520
January 16, 2026	0.6	0.66	0.66	0.67	0.6	149,743
January 15, 2026	0.59	0.6	0.6	0.6	0.57	72,800
January 14, 2026	0.56	0.58	0.58	0.59	0.56	97,600
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

Rio Silver Inc. (RYO.V) TSXV