Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Grande Res Ltd (OP:RGRLF)

0.2884 +0.0422 (+17.14%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2025 0.2823 0.3579 0.2465 0.2884 62,974 +0.04(+17.14%)
Jun 17, 2025 0.2688 0.2888 0.2397 0.2462 90,874 -0.02(-8.98%)
Jun 16, 2025 0.3000 0.3000 0.2705 0.2705 205,170 -0.02(-6.72%)
Jun 13, 2025 0.3411 0.3510 0.2708 0.2900 105,360 -0.03(-8.11%)
Jun 12, 2025 0.2353 0.3591 0.2353 0.3156 215,779 +0.03(+9.89%)
Jun 11, 2025 0.2846 0.3194 0.2600 0.2872 158,120 -0.00(-1.37%)
Jun 10, 2025 0.3000 0.3387 0.2850 0.2912 125,340 -0.01(-2.90%)
Jun 09, 2025 0.2600 0.2999 0.2125 0.2999 131,503 +0.03(+10.18%)
Jun 06, 2025 0.1644 0.3114 0.1644 0.2722 77,719 +0.04(+15.78%)
Jun 05, 2025 0.2073 0.2602 0.2000 0.2351 104,116 +0.04(+17.55%)
Jun 04, 2025 0.1939 0.2115 0.1174 0.2000 155,707 +0.03(+19.40%)
Jun 03, 2025 0.1784 0.1835 0.1602 0.1675 24,830 +0.00(+0.90%)
Jun 02, 2025 0.1429 0.1660 0.1270 0.1660 153,670 +0.05(+44.47%)
May 30, 2025 0.1058 0.1149 0.0881 0.1149 80,366 -0.02(-11.95%)
May 29, 2025 0.1728 0.1862 0.1282 0.1305 105,473 -0.03(-20.48%)
May 28, 2025 0.1522 0.1756 0.1520 0.1641 120,955 -0.00(-2.55%)
May 27, 2025 0.1426 0.1684 0.0958 0.1684 81,616 +0.08(+82.84%)
May 23, 2025 0.1378 0.1449 0.0895 0.0921 68,290 -0.01(-11.87%)
May 22, 2025 0.1100 0.1293 0.0960 0.1045 145,189 -0.00(-2.15%)
May 21, 2025 0.1088 0.1374 0.0875 0.1068 107,292 -0.00(-3.78%)
May 20, 2025 0.1599 0.1599 0.0837 0.1110 159,438 -0.00(-2.72%)
May 19, 2025 0.1200 0.1430 0.0700 0.1141 82,721 -0.01(-9.80%)
May 16, 2025 0.1179 0.1265 0.0779 0.1265 187,423 +0.06(+94.62%)
May 15, 2025 0.0958 0.1208 0.0650 0.0650 193,629 -0.02(-26.88%)
May 14, 2025 0.0820 0.1254 0.0756 0.0889 239,450 +0.02(+24.51%)
May 13, 2025 0.0350 0.0994 0.0350 0.0714 413,483 +0.02(+27.73%)
May 12, 2025 0.0488 0.0595 0.0324 0.0559 152,831 +0.01(+11.80%)
May 09, 2025 0.0387 0.0500 0.0387 0.0500 278,287 +0.01(+16.28%)
May 08, 2025 0.0572 0.0572 0.0392 0.0430 90,578 -0.02(-29.85%)
May 07, 2025 0.0458 0.0613 0.0395 0.0613 57,858 +0.00(+7.17%)
May 06, 2025 0.0384 0.0605 0.0384 0.0572 240,068 +0.02(+44.44%)
May 05, 2025 0.0587 0.0587 0.0394 0.0396 86,356 +0.00(+0.51%)
May 02, 2025 0.0608 0.0608 0.0394 0.0394 124,630 -0.01(-20.08%)
May 01, 2025 0.0500 0.0510 0.0428 0.0493 79,272 +0.00(+2.92%)
Apr 30, 2025 0.0433 0.0479 0.0413 0.0479 109,101 -0.01(-15.82%)
Apr 29, 2025 0.0388 0.0569 0.0388 0.0569 89,006 +0.01(+21.58%)
Apr 28, 2025 0.0473 0.0473 0.0426 0.0468 28,542 +0.00(+8.84%)
Apr 25, 2025 0.0391 0.0466 0.0391 0.0430 63,820 +0.00(+5.65%)
Apr 24, 2025 0.0511 0.0512 0.0407 0.0407 95,120 -0.01(-21.73%)
Apr 23, 2025 0.0759 0.0759 0.0475 0.0520 117,831 -0.00(-1.89%)
Apr 22, 2025 0.0470 0.0772 0.0466 0.0530 133,412 -0.00(-3.64%)
Apr 21, 2025 0.0623 0.0800 0.0466 0.0550 235,561 +0.00(+0.00%)
Apr 17, 2025 0.0468 0.0650 0.0467 0.0550 57,776 +0.01(+13.17%)
Apr 16, 2025 0.0550 0.0590 0.0486 0.0486 38,032 -0.00(-2.99%)
Apr 15, 2025 0.0626 0.0626 0.0501 0.0501 10,066 +0.00(+0.20%)
Apr 14, 2025 0.0500 0.0625 0.0500 0.0500 46,290 -0.00(-8.59%)
Apr 11, 2025 0.0693 0.0693 0.0547 0.0547 32,500 -0.01(-11.92%)
Apr 10, 2025 0.0575 0.0688 0.0575 0.0621 85,352 -0.01(-9.74%)
Apr 09, 2025 0.0671 0.0690 0.0515 0.0688 81,732 -0.01(-8.39%)
Apr 08, 2025 0.0638 0.0751 0.0551 0.0751 96,336 +0.01(+22.71%)
Apr 07, 2025 0.0788 0.0841 0.0442 0.0612 131,362 +0.01(+21.43%)
Apr 04, 2025 0.0879 0.0879 0.0412 0.0504 88,500 +0.00(+0.20%)
Apr 03, 2025 0.0528 0.0900 0.0418 0.0503 155,300 +0.00(+3.71%)
Apr 02, 2025 0.0443 0.0627 0.0400 0.0485 109,716 -0.01(-15.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.