Ramp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 0.410 | 0.420 | 0.385 | 0.395 | 0.395 | 483,577 |
| 2025-08-06 | 0.450 | 0.470 | 0.415 | 0.420 | 0.420 | 729,266 |
| 2025-08-05 | 0.790 | 0.790 | 0.435 | 0.465 | 0.465 | 3,330,305 |
| 2025-08-01 | 1.000 | 1.000 | 0.900 | 1.000 | 1.000 | 114,546 |
| 2025-07-31 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 62,329 |
| 2025-07-30 | 1.080 | 1.080 | 1.000 | 1.020 | 1.020 | 185,245 |
| 2025-07-29 | 1.040 | 1.080 | 1.030 | 1.050 | 1.050 | 69,700 |
| 2025-07-28 | 1.090 | 1.110 | 1.000 | 1.020 | 1.020 | 209,923 |
| 2025-07-25 | 1.050 | 1.140 | 1.020 | 1.090 | 1.090 | 60,517 |
| 2025-07-24 | 1.190 | 1.190 | 0.980 | 1.010 | 1.010 | 173,348 |
| 2025-07-23 | 1.200 | 1.210 | 1.080 | 1.140 | 1.140 | 129,064 |
| 2025-07-22 | 1.210 | 1.240 | 1.150 | 1.180 | 1.180 | 176,700 |
| 2025-07-21 | 1.270 | 1.270 | 1.150 | 1.220 | 1.220 | 61,675 |
| 2025-07-18 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 16,640 |
| 2025-07-17 | 1.160 | 1.330 | 1.160 | 1.330 | 1.330 | 186,259 |
| 2025-07-16 | 1.240 | 1.240 | 1.150 | 1.170 | 1.170 | 73,699 |
| 2025-07-15 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 72,603 |
| 2025-07-14 | 1.320 | 1.340 | 1.200 | 1.200 | 1.200 | 220,250 |
| 2025-07-11 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 13,607 |
| 2025-07-10 | 1.320 | 1.340 | 1.300 | 1.300 | 1.300 | 27,778 |
| 2025-07-09 | 1.390 | 1.390 | 1.300 | 1.300 | 1.300 | 44,250 |
| 2025-07-08 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 28,530 |
| 2025-07-07 | 1.370 | 1.430 | 1.300 | 1.340 | 1.340 | 62,900 |
| 2025-07-04 | 1.370 | 1.410 | 1.370 | 1.370 | 1.370 | 14,453 |
| 2025-07-03 | 1.380 | 1.440 | 1.350 | 1.360 | 1.360 | 93,028 |
| 2025-07-02 | 1.430 | 1.450 | 1.350 | 1.360 | 1.360 | 120,865 |
| 2025-06-30 | 1.470 | 1.480 | 1.430 | 1.430 | 1.430 | 20,600 |
| 2025-06-27 | 1.420 | 1.460 | 1.400 | 1.400 | 1.400 | 59,991 |
| 2025-06-26 | 1.490 | 1.490 | 1.390 | 1.400 | 1.400 | 87,074 |
| 2025-06-25 | 1.390 | 1.560 | 1.360 | 1.560 | 1.560 | 68,880 |
| 2025-06-24 | 1.310 | 1.410 | 1.310 | 1.360 | 1.360 | 65,020 |
| 2025-06-23 | 1.280 | 1.360 | 1.260 | 1.310 | 1.310 | 120,985 |
| 2025-06-20 | 1.320 | 1.350 | 1.260 | 1.300 | 1.300 | 169,358 |
| 2025-06-19 | 1.350 | 1.360 | 1.280 | 1.280 | 1.280 | 28,010 |
| 2025-06-18 | 1.290 | 1.350 | 1.260 | 1.320 | 1.320 | 108,564 |
| 2025-06-17 | 1.220 | 1.300 | 1.220 | 1.270 | 1.270 | 98,362 |
| 2025-06-16 | 1.250 | 1.350 | 1.220 | 1.230 | 1.230 | 360,960 |
| 2025-06-13 | 1.480 | 1.500 | 1.220 | 1.220 | 1.220 | 361,889 |
| 2025-06-12 | 1.620 | 1.620 | 1.490 | 1.490 | 1.490 | 145,997 |
| 2025-06-11 | 1.630 | 1.650 | 1.550 | 1.580 | 1.580 | 89,900 |
| 2025-06-10 | 1.720 | 1.760 | 1.620 | 1.620 | 1.620 | 111,207 |
| 2025-06-09 | 1.570 | 1.735 | 1.570 | 1.730 | 1.730 | 67,230 |
| 2025-06-06 | 1.740 | 1.740 | 1.550 | 1.550 | 1.550 | 266,999 |
| 2025-06-05 | 1.740 | 1.770 | 1.700 | 1.720 | 1.720 | 137,536 |
| 2025-06-04 | 1.680 | 1.750 | 1.680 | 1.730 | 1.730 | 169,550 |
| 2025-06-03 | 1.610 | 1.660 | 1.600 | 1.660 | 1.660 | 52,859 |
| 2025-06-02 | 1.560 | 1.620 | 1.500 | 1.620 | 1.620 | 75,466 |
| 2025-05-30 | 1.580 | 1.600 | 1.500 | 1.500 | 1.500 | 166,094 |
| 2025-05-29 | 1.650 | 1.650 | 1.550 | 1.570 | 1.570 | 229,916 |
| 2025-05-28 | 1.640 | 1.670 | 1.600 | 1.620 | 1.620 | 95,611 |
| 2025-05-27 | 1.660 | 1.670 | 1.610 | 1.630 | 1.630 | 71,213 |
| 2025-05-26 | 1.500 | 1.700 | 1.490 | 1.690 | 1.690 | 397,276 |
| 2025-05-23 | 1.590 | 1.690 | 1.510 | 1.570 | 1.570 | 516,986 |
| 2025-05-22 | 1.580 | 1.630 | 1.510 | 1.620 | 1.620 | 94,415 |
| 2025-05-21 | 1.530 | 1.630 | 1.520 | 1.580 | 1.580 | 71,900 |
| 2025-05-20 | 1.600 | 1.600 | 1.450 | 1.510 | 1.510 | 164,055 |
| 2025-05-16 | 1.480 | 1.720 | 1.440 | 1.640 | 1.640 | 126,296 |
| 2025-05-15 | 1.450 | 1.480 | 1.410 | 1.450 | 1.450 | 168,550 |
| 2025-05-14 | 1.430 | 1.490 | 1.390 | 1.420 | 1.420 | 223,435 |
| 2025-05-13 | 1.420 | 1.510 | 1.420 | 1.510 | 1.510 | 105,048 |
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.