Ramp Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.760	0.760	0.700	0.700	0.700	78,325
2024-08-21	0.820	0.820	0.750	0.750	0.750	17,340
2024-08-20	0.810	0.810	0.750	0.800	0.800	21,100
2024-08-19	0.840	0.840	0.780	0.800	0.800	22,070
2024-08-16	0.810	0.880	0.780	0.780	0.780	93,750
2024-08-15	0.720	0.800	0.720	0.780	0.780	153,251
2024-08-14	0.740	0.740	0.720	0.720	0.720	1,500
2024-08-13	0.720	0.730	0.720	0.730	0.730	4,000
2024-08-12	0.750	0.750	0.710	0.710	0.710	33,000
2024-08-09	0.700	0.720	0.700	0.700	0.700	96,100
2024-08-08	0.730	0.750	0.700	0.700	0.700	168,500
2024-08-07	0.750	0.750	0.730	0.750	0.750	53,000
2024-08-06	0.740	0.750	0.710	0.750	0.750	162,318
2024-08-02	0.750	0.760	0.750	0.750	0.750	58,000
2024-08-01	0.770	0.790	0.750	0.750	0.750	175,498
2024-07-31	0.830	0.830	0.790	0.810	0.810	22,950
2024-07-30	0.830	0.840	0.820	0.830	0.830	25,300
2024-07-29	0.880	0.880	0.830	0.840	0.840	25,930
2024-07-26	0.830	0.840	0.820	0.820	0.820	109,150
2024-07-25	0.830	0.840	0.820	0.840	0.840	26,630
2024-07-24	0.830	0.870	0.830	0.850	0.850	78,680
2024-07-23	0.840	0.860	0.820	0.830	0.830	73,000
2024-07-22	0.880	0.880	0.830	0.830	0.830	58,401
2024-07-19	0.820	0.890	0.800	0.870	0.870	98,991
2024-07-18	0.840	0.950	0.830	0.830	0.830	144,082
2024-07-17	0.690	0.860	0.660	0.800	0.800	663,806
2024-07-16	0.560	0.650	0.550	0.650	0.650	221,081
2024-07-15	0.530	0.550	0.510	0.540	0.540	95,643
2024-07-12	0.480	0.510	0.460	0.510	0.510	117,622
2024-07-11	0.500	0.500	0.460	0.475	0.475	151,274
2024-07-10	0.510	0.550	0.490	0.510	0.510	164,350
2024-07-09	0.570	0.570	0.490	0.510	0.510	225,722
2024-07-08	0.600	0.600	0.410	0.560	0.560	1,394,399
2024-07-05	0.770	0.780	0.700	0.750	0.750	149,138
2024-07-04	0.750	0.800	0.750	0.780	0.780	110,500
2024-07-03	0.670	0.760	0.650	0.740	0.740	115,000
2024-07-02	0.730	0.730	0.640	0.650	0.650	149,465
2024-06-28	0.760	0.780	0.700	0.740	0.740	172,110
2024-06-27	0.770	0.770	0.720	0.740	0.740	100,577
2024-06-26	0.780	0.810	0.760	0.760	0.760	100,401
2024-06-25	0.800	0.850	0.770	0.770	0.770	471,293
2024-06-24	0.740	0.860	0.710	0.790	0.790	444,585
2024-06-21	0.720	0.750	0.650	0.740	0.740	302,751
2024-06-20	0.690	0.800	0.630	0.700	0.700	735,001
2024-06-19	0.580	0.900	0.580	0.660	0.660	2,107,790
2024-06-18	0.450	0.600	0.390	0.590	0.590	1,119,299
2024-06-17	0.260	0.560	0.260	0.475	0.475	2,408,635
2024-06-14	0.145	0.145	0.145	0.145	0.145	0
2024-06-13	0.145	0.145	0.145	0.145	0.145	0
2024-06-12	0.145	0.145	0.145	0.145	0.145	28,600
2024-06-11	0.160	0.160	0.150	0.150	0.150	11,000
2024-06-10	0.165	0.165	0.155	0.155	0.155	26,000
2024-06-07	0.170	0.170	0.155	0.160	0.160	33,500
2024-06-06	0.165	0.170	0.165	0.170	0.170	3,368
2024-06-05	0.170	0.170	0.170	0.170	0.170	29,170
2024-06-04	0.170	0.170	0.170	0.170	0.170	2,000
2024-06-03	0.165	0.165	0.165	0.165	0.165	0
2024-05-31	0.165	0.165	0.165	0.165	0.165	5,000
2024-05-30	0.160	0.170	0.160	0.170	0.170	17,500
2024-05-29	0.145	0.155	0.145	0.155	0.155	86,500

← NewerPage 10 of 11 · 646 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.