Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx
2022-08-08	V	RIO	0.15	0.15	0.14	0.145	0.005	100,859	44	0.14	0.145	20,450		21,000	49,000	610		8,900			499
2022-08-05	V	RIO	0.135	0.145	0.13	0.14	0.005	435,323	61	0.14	0.145	222,880	22,000	15,000	104,500			69,500			1,248
2022-08-04	V	RIO	0.135	0.145	0.135	0.135		174,698	54	0.135	0.145	60,910	8,000	59,182	35,500		1,500	9,000			300
2022-08-03	V	RIO	0.135	0.14	0.13	0.135	0.005	57,910	28	0.13	0.15	38,983	4,500	12,500	1,000			500			15
2022-08-02	V	RIO	0.135	0.145	0.125	0.135	0.005	1,087,747	206	0.125	0.15	641,495	34,500	131,500	120,500	37,200	15,000	102,000			2,752
2022-07-29	V	RIO	0.16	0.16	0.13	0.13	-0.02	1,188,350	220	0.13	0.135	649,883	111,500	118,550	97,000	1,200	41,000	167,500			861
2022-07-28	V	RIO	0.145	0.16	0.14	0.15		284,320	97	0.145	0.15	112,569	25,500	3,000	48,000	1,500	18,500	75,000			239
2022-07-27	V	RIO	0.15	0.16	0.14	0.155	0.005	303,743	108	0.14	0.15	183,322	1,000	83,000	11,000	8,000		17,000			221
2022-07-26	V	RIO	0.17	0.17	0.145	0.155	-0.005	254,738	58	0.145	0.155	105,781	2,000		107,500	1,500		37,500			198
2022-07-25	V	RIO	0.17	0.17	0.15	0.16	-0.015	407,332	123	0.155	0.175	297,384	2,000	35,000	19,500	2,000	16,500	32,500			1,666
2022-07-22	V	RIO	0.185	0.195	0.175	0.175	0.005	485,886	90	0.17	0.21	220,810	26,000	45,500	36,500	7,388	106,500	43,000			188
2022-07-21	V	RIO	0.17	0.19	0.165	0.18	0.005	587,289	104	0.16	0.18	329,069	36,500	56,000	86,000	2,250	5,500	70,800			978
2022-07-20	V	RIO	0.17	0.22	0.17	0.175	0.005	960,400	219	0.17	0.195	625,222	56,500	18,000	100,000	7,700	60,500	91,800			652
2022-07-19	V	RIO	0.165	0.185	0.165	0.17		305,327	92	0.17	0.185	154,914	5,500	31,500	62,500	1,500	2,500	45,500			815
2022-07-18	V	RIO	0.155	0.175	0.14	0.165	0.015	696,458	164	0.165	0.18	358,206	64,500	96,000	79,500	4,800	5,500	86,500			1,077
2022-07-15	V	RIO	0.14	0.15	0.14	0.15	0.005	675,616	111	0.14	0.155	380,337	51,000	78,950	105,500	3,500	5,500	49,500			704
2022-07-14	V	RIO	0.15	0.155	0.14	0.15	-0.01	263,206	88	0.145	0.15	70,856	24,500	15,200	122,500	2,150	1,000	27,000
2022-07-13	V	RIO	0.155	0.16	0.145	0.155		756,454	118	0.15	0.165	361,000	61,500	78,000	103,000	1,860	1,000	134,000			16,094
2022-07-12	V	RIO	0.15	0.17	0.15	0.16	0.01	528,052	169	0.155	0.16	183,363	86,000	67,500	105,500	9,000	25,500	50,500			669
2022-07-11	V	RIO	0.17	0.19	0.145	0.15	-0.015	1,273,076	285	0.15	0.165	634,521	109,500	132,000	136,000	7,552	99,500	139,500			14,448
2022-07-08	V	RIO	0.15	0.19	0.15	0.16	0.015	1,418,464	332	0.165	0.175	634,640	147,000	212,145	194,500	3,750	12,000	212,022			1,897
2022-07-07	V	RIO	0.15	0.17	0.135	0.15	0.015	1,689,981	457	0.145	0.155	625,105	227,064	143,500	283,000	4,325	58,500	345,780			2,669
2022-07-06	V	RIO	0.16	0.17	0.12	0.135	-0.045	4,758,591	939	0.135	0.14	1,628,327	702,000	411,883	851,000	45,532	464,000	647,500			6,920
2022-07-05	V	RIO	0.28	0.30	0.11	0.18	-0.12	7,598,825	1,898	0.18	0.19	3,589,220	441,500	554,600	752,000	39,365	198,029	1,495,138			32,909
2022-07-04	V	RIO	0.30	0.37	0.30	0.30	0.0175	1,794,326	1,054	0.295	0.36	798,563	164,500	326,500	217,000	3,000	34,500	203,500			43,713		500
2022-06-30	V	RIO	0.30	0.30	0.275	0.275	-0.025	1,041,351	651	0.275	0.30	305,402	116,500	221,100	130,000	2,000	30,000	174,009			37,246
2022-06-29	V	RIO	0.31	0.315	0.285	0.295	-0.005	403,722	127	0.28	0.32	193,250	13,500	48,000	71,500	5,415	4,500	28,580			32,142
2022-06-28	V	RIO	0.315	0.33	0.285	0.305	0.005	949,016	379	0.285	0.32	437,305	76,809	45,000	144,000	11,000	6,500	132,000			48,671
2022-06-27	V	RIO	0.335	0.335	0.295	0.30	-0.04	1,244,465	611	0.295	0.305	498,554	29,500	148,250	106,000	5,991	19,500	177,000			212,690
2022-06-24	V	RIO	0.235	0.34	0.235	0.32	0.09	7,209,784	1,734	0.32	0.34	3,769,153	342,500	729,500	1,090,500	27,069	123,500	1,085,500			38,676
2022-06-23	V	RIO	0.47	0.475	0.21	0.23	-0.31	14,290,952	3,798	0.23	0.24	7,735,277	1,013,500	920,378	1,696,500	188,142	287,000	2,258,736			113,086		10,000
2022-06-22	V	RIO	0.57	0.57	0.52	0.54		182,941	55	0.52	0.56	39,569	14,500	25,772	69,000	1,000		33,000			100
2022-06-21	V	RIO	0.53	0.57	0.52	0.54	0.01	254,988	66	0.51	0.56	105,200	31,500	28,500	56,500	3,934		29,000			354
2022-06-20	V	RIO	0.55	0.55	0.52	0.53		124,116	43	0.52	0.53	88,325		6,000	21,500	1,500		5,000			500
2022-06-17	V	RIO	0.54	0.55	0.53	0.54		77,607	46	0.53	0.55	43,175	7,500	1,900	19,000	2,200		3,000			832
2022-06-16	V	RIO	0.55	0.57	0.51	0.55		314,796	111	0.54	0.58	108,051	28,500	61,500	88,500	2,750	1,500	23,000			864
2022-06-15	V	RIO	0.53	0.56	0.52	0.55	0.01	386,083	266	0.54	0.58	138,858	18,000	81,500	94,500	5,400	38,500	9,000			239
2022-06-14	V	RIO	0.56	0.56	0.52	0.54	-0.02	529,767	174	0.52	0.55	135,402	86,000	60,600	161,000	2,000	3,000	81,000			680
2022-06-13	V	RIO	0.57	0.58	0.53	0.56	0.01	206,451	78	0.53	0.59	58,638	43,500	25,270	58,500	2,000	500	16,500			1,018
2022-06-10	V	RIO	0.53	0.59	0.53	0.58	0.01	242,641	60	0.58	0.59	91,300	30,500	26,500	49,500	700		43,929
2022-06-09	V	RIO	0.56	0.57	0.55	0.55	-0.02	80,082	29	0.53	0.57	22,580	4,000	7,000	25,500			21,000			2
2022-06-08	V	RIO	0.55	0.58	0.54	0.57	0.02	210,092	80	0.53	0.59	98,310	500	22,000	57,000	1,500		24,000			1,262
2022-06-07	V	RIO	0.56	0.56	0.54	0.55	-0.01	158,037	44	0.54	0.56	98,172	2,500	6,000	23,000	2,515		8,500			17,350
2022-06-06	V	RIO	0.58	0.59	0.56	0.56	-0.02	129,967	58	0.56	0.58	96,056	5,000	7,000	17,000	500		4,000			211
2022-06-03	V	RIO	0.61	0.62	0.58	0.60	-0.01	179,627	68	0.58	0.61	55,670	6,500	58,500	24,500	1,100	1,000	31,000			1,357
2022-06-02	V	RIO	0.53	0.61	0.53	0.61	0.06	345,110	100	0.60	0.61	141,580	44,000	29,000	76,500	1,503	2,000	50,500			27
2022-06-01	V	RIO	0.56	0.56	0.54	0.55	-0.01	50,802	32	0.54	0.56	17,320	1,000	7,500	20,500	950		2,500			908
2022-05-31	V	RIO	0.57	0.57	0.55	0.55	-0.02	113,154	57	0.55	0.56	26,030	5,000	7,229	68,500	3,095		3,000			300
2022-05-30	V	RIO	0.53	0.57	0.52	0.57	0.04	842,699	262	0.51	0.57	410,500	33,500	58,600	106,000	8,000	41,500	183,900			699
2022-05-27	V	RIO	0.55	0.55	0.53	0.53	-0.02	334,991	105	0.53	0.54	171,550	33,000	14,500	75,000	1,200	1,036	37,200			505
2022-05-26	V	RIO	0.55	0.55	0.54	0.55		211,355	69	0.54	0.59	85,800	27,000	18,000	34,000	500	500	45,000			555
2022-05-25	V	RIO	0.56	0.56	0.54	0.55	-0.01	96,646	59	0.53	0.57	27,786	19,500	27,000	13,000	2,600	1,500	4,500			760
2022-05-24	V	RIO	0.56	0.57	0.55	0.55	-0.02	80,689	46	0.55	0.57	34,569	8,000	21,500	10,000			5,100			1,520
2022-05-20	V	RIO	0.58	0.58	0.56	0.57		112,722	45	0.54	0.57	28,500	29,000	9,500	21,500	600	1,000	20,600			22
2022-05-19	V	RIO	0.51	0.58	0.51	0.57	0.04	490,326	223	0.55	0.58	201,800	16,000	27,000	152,000	4,150	10,000	77,900			1,326
2022-05-18	V	RIO	0.55	0.55	0.495	0.53	-0.02	841,768	223	0.52	0.53	355,538	77,000	55,500	173,500	2,600	3,500	105,300			39,480		12,000
2022-05-17	V	RIO	0.56	0.56	0.53	0.54	-0.01	406,658	124	0.53	0.55	210,988	38,800	40,000	74,000	200		41,500			1,170
2022-05-16	V	RIO	0.55	0.56	0.53	0.54	-0.02	125,569	57	0.53	0.56	41,900	600	33,536	14,500	1,090	18,000	15,500			443
2022-05-13	V	RIO	0.53	0.60	0.53	0.57	0.05	447,551	151	0.55	0.56	189,902	32,350	39,000	120,500	1,200	8,000	55,650			849
2022-05-12	V	RIO	0.56	0.57	0.51	0.53	-0.03	533,549	214	0.51	0.61	262,549	36,000	39,500	105,500	6,550	5,500	76,000			1,150
2022-05-11	V	RIO	0.59	0.59	0.56	0.56	-0.01	163,673	82	0.56	0.58	47,919	35,000	23,500	35,000	1,000		12,300			7,454
2022-05-10	V	RIO	0.61	0.61	0.55	0.58	-0.02	355,622	135	0.57	0.60	69,269	53,558	35,000	126,500	9,375		58,500			410