RAMM Pharma Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.250	0.250	0.250	0.250	0.250	69,500
2022-03-23	0.340	0.340	0.340	0.340	0.340	500
2022-03-01	0.280	0.280	0.280	0.280	0.280	36,666
2022-02-28	0.300	0.300	0.300	0.300	0.300	23,512
2022-02-25	0.280	0.310	0.280	0.310	0.310	22,000
2022-02-23	0.250	0.280	0.250	0.250	0.250	63,000
2022-02-22	0.300	0.300	0.300	0.300	0.300	101,500
2022-02-18	0.300	0.300	0.280	0.300	0.300	79,258
2022-02-17	0.300	0.300	0.300	0.300	0.300	3,000
2022-02-14	0.300	0.300	0.300	0.300	0.300	1,000
2022-02-04	0.300	0.300	0.300	0.300	0.300	80,083
2022-02-02	0.350	0.350	0.350	0.350	0.350	18,000
2022-02-01	0.300	0.300	0.300	0.300	0.300	23,935
2022-01-31	0.285	0.285	0.285	0.285	0.285	55,601
2022-01-27	0.315	0.320	0.300	0.300	0.300	96,500
2022-01-26	0.310	0.310	0.300	0.300	0.300	9,666
2022-01-24	0.300	0.300	0.300	0.300	0.300	52,500
2022-01-21	0.300	0.300	0.300	0.300	0.300	30,500
2022-01-20	0.300	0.300	0.300	0.300	0.300	60,000
2022-01-19	0.300	0.300	0.300	0.300	0.300	11,000
2022-01-17	0.320	0.320	0.305	0.305	0.305	33,332
2022-01-14	0.310	0.310	0.300	0.300	0.300	311,500
2022-01-11	0.350	0.400	0.350	0.380	0.380	139,500
2022-01-10	0.370	0.370	0.370	0.370	0.370	1,000
2022-01-07	0.350	0.370	0.350	0.370	0.370	8,043
2022-01-06	0.350	0.350	0.350	0.350	0.350	5,000
2022-01-05	0.345	0.350	0.340	0.350	0.350	1,064,500
2022-01-04	0.305	0.345	0.300	0.345	0.345	396,543
2021-12-30	0.340	0.375	0.340	0.375	0.375	53,000
2021-12-29	0.310	0.310	0.280	0.310	0.310	229,935
2021-12-24	0.260	0.260	0.260	0.260	0.260	4,000
2021-12-23	0.250	0.300	0.250	0.260	0.260	599,306
2021-12-22	0.210	0.230	0.210	0.220	0.220	1,175,156
2021-12-21	0.215	0.215	0.215	0.215	0.215	25,000
2021-12-20	0.250	0.250	0.250	0.250	0.250	49,500
2021-12-17	0.215	0.240	0.210	0.240	0.240	47,666
2021-12-16	0.245	0.250	0.230	0.230	0.230	199,750
2021-12-15	0.260	0.260	0.220	0.230	0.230	161,501
2021-12-14	0.260	0.280	0.260	0.280	0.280	215,609
2021-12-10	0.260	0.260	0.260	0.260	0.260	27,083
2021-12-09	0.300	0.300	0.295	0.300	0.300	520,345
2021-12-06	0.310	0.330	0.300	0.320	0.320	208,807
2021-12-03	0.330	0.340	0.330	0.340	0.340	99,816
2021-12-02	0.305	0.310	0.305	0.305	0.305	20,166
2021-12-01	0.305	0.340	0.305	0.340	0.340	40,879
2021-11-30	0.350	0.350	0.320	0.350	0.350	105,036
2021-11-29	0.400	0.400	0.350	0.350	0.350	80,264
2021-11-26	0.345	0.345	0.305	0.305	0.305	1,710,041
2021-11-25	0.355	0.355	0.355	0.355	0.355	217,543
2021-11-24	0.345	0.400	0.345	0.360	0.360	360,101
2021-11-23	0.350	0.350	0.350	0.350	0.350	70,500
2021-11-22	0.355	0.355	0.330	0.350	0.350	161,583
2021-11-18	0.360	0.360	0.355	0.355	0.355	7,844
2021-11-17	0.455	0.455	0.395	0.395	0.395	129,406
2021-11-15	0.470	0.470	0.470	0.470	0.470	1,444
2021-11-10	0.500	0.510	0.410	0.485	0.485	103,935
2021-11-09	0.480	0.500	0.480	0.500	0.500	38,525
2021-11-08	0.415	0.475	0.400	0.475	0.475	89,390
2021-11-05	0.405	0.470	0.400	0.470	0.470	64,500
2021-11-03	0.420	0.425	0.410	0.425	0.425	47,000

← NewerPage 17 of 18 · 1,029 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.