Rio Grande Resources Ltd. RGRLF
0.19 USD 0.00 (-2.51%)
Regular-session close
0.185 Day range 0.18995
0.1601 52-week range 0.34265
- YTD
- -30.87%
- 1 year
- -30.87%
RGRLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | -0.21% | 53,926 |
| Nov 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | -2.31% | 226 |
| Nov 11, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | -0.01 | -3.08% | 6,500 |
| Nov 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | -1.85% | 68,130 |
| Nov 9, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +5.13% | 18,805 |
| Nov 6, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | +0.01 | +2.63% | 29,652 |
| Nov 5, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | -0.01 | -7.32% | 37,516 |
| Nov 4, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | +0.01 | +5.13% | 20,675 |
| Nov 3, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | -0.01 | -2.50% | 92,853 |
| Nov 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 53,305 |
| Oct 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | +2.32% | 40,738 |
| Oct 29, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.00 | +0.27% | 50,440 |
| Oct 28, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | +0.01 | +5.83% | 35,740 |
| Oct 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | -0.02 | -11.79% | 66,901 |
| Oct 26, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.00 | +0.30% | 110,250 |
| Oct 23, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.00 | -1.00% | 25,823 |
| Oct 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.00 | +0.60% | 27,610 |
| Oct 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | +0.01 | +3.38% | 52,700 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | +2.07% | 78,425 |
| Oct 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | +0.01 | +3.58% | 280 |
| Oct 16, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | +0.01 | +7.13% | 11,062 |
| Oct 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | -0.01 | -6.04% | 888 |
| Oct 14, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.00 | +2.62% | 40,125 |
| Oct 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | +1.85% | 834 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.16 | 0.17 | -0.01 | -5.42% | 3,065 |
| Oct 9, 2026 | 0.23 | 0.23 | 0.18 | 0.18 | -0.02 | -11.49% | 18,155 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | +0.01 | +4.99% | 7,410 |
| Oct 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.03 | -11.76% | 7,535 |
| Oct 6, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | -0.01 | -4.91% | 4,146 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.00 | -2.01% | 7,692 |
| Oct 2, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.00 | -0.42% | 17,953 |
| Oct 1, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.00 | +0.17% | 236,358 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | +0.01 | +4.04% | 676 |
| Sep 29, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | +0.02 | +11.63% | 8,508 |
| Sep 28, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | -0.01 | -2.92% | 12,504 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | -0.03 | -11.83% | 59,210 |
| Sep 24, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | -0.03 | -11.85% | 13,000 |
| Sep 23, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | -0.02 | -7.35% | 33,284 |
| Sep 22, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | -0.02 | -6.23% | 37,066 |
| Sep 21, 2026 | 0.33 | 0.33 | 0.30 | 0.31 | 0.00 | +1.48% | 27,224 |
| Sep 18, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | -0.02 | -4.76% | 14,739 |
| Sep 17, 2026 | 0.34 | 0.34 | 0.31 | 0.33 | 0.00 | -0.25% | 22,597 |
| Sep 16, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.00 | +0.62% | 6,095 |
| Sep 15, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | +0.01 | +2.08% | 19,149 |
| Sep 14, 2026 | 0.31 | 0.32 | 0.30 | 0.32 | +0.01 | +2.52% | 50,685 |
| Sep 11, 2026 | 0.24 | 0.32 | 0.24 | 0.31 | +0.01 | +1.97% | 18,477 |
| Sep 10, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -1.94% | 19,735 |
| Sep 9, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | +0.03 | +10.71% | 62,404 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | -0.01 | -3.45% | 24,670 |
| Sep 4, 2026 | 0.33 | 0.33 | 0.28 | 0.29 | -0.01 | -4.29% | 22,973 |
| Sep 3, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | +0.02 | +8.91% | 46,277 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | -0.01 | -2.39% | 64,634 |
| Sep 1, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | +0.01 | +2.44% | 51,875 |
| Aug 31, 2026 | 0.27 | 0.28 | 0.24 | 0.28 | +0.01 | +4.31% | 66,393 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.00 | +0.64% | 43,353 |
| Aug 27, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | -0.01 | -3.64% | 56,487 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | — | — | 87,238 |
57 days, newest first. Daily bars as drawn on the RGRLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.