Ramp Metals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.480 | 1.480 | 1.380 | 1.420 | 1.420 | 63,475 |
| 2025-05-09 | 1.440 | 1.470 | 1.370 | 1.430 | 1.430 | 122,945 |
| 2025-05-08 | 1.410 | 1.530 | 1.410 | 1.410 | 1.410 | 114,197 |
| 2025-05-07 | 1.450 | 1.450 | 1.370 | 1.410 | 1.410 | 32,560 |
| 2025-05-06 | 1.430 | 1.500 | 1.400 | 1.420 | 1.420 | 89,613 |
| 2025-05-05 | 1.390 | 1.490 | 1.360 | 1.430 | 1.430 | 87,410 |
| 2025-05-02 | 1.270 | 1.410 | 1.270 | 1.360 | 1.360 | 201,549 |
| 2025-05-01 | 1.330 | 1.330 | 1.170 | 1.200 | 1.200 | 272,884 |
| 2025-04-30 | 1.440 | 1.460 | 1.260 | 1.310 | 1.310 | 257,270 |
| 2025-04-29 | 0.990 | 1.500 | 0.990 | 1.470 | 1.470 | 699,782 |
| 2025-04-28 | 1.000 | 1.040 | 0.970 | 1.000 | 1.000 | 159,450 |
| 2025-04-25 | 1.020 | 1.050 | 0.990 | 1.040 | 1.040 | 14,450 |
| 2025-04-24 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 12,600 |
| 2025-04-23 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 55,700 |
| 2025-04-22 | 1.050 | 1.070 | 1.000 | 1.010 | 1.010 | 19,240 |
| 2025-04-21 | 1.020 | 1.120 | 1.020 | 1.080 | 1.080 | 28,926 |
| 2025-04-17 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 26,501 |
| 2025-04-16 | 1.150 | 1.150 | 0.960 | 1.000 | 1.000 | 135,350 |
| 2025-04-15 | 0.990 | 1.160 | 0.990 | 1.100 | 1.100 | 111,100 |
| 2025-04-14 | 0.960 | 1.050 | 0.940 | 0.940 | 0.940 | 141,923 |
| 2025-04-11 | 0.930 | 0.970 | 0.900 | 0.970 | 0.970 | 60,840 |
| 2025-04-10 | 0.900 | 0.940 | 0.890 | 0.900 | 0.900 | 73,000 |
| 2025-04-09 | 0.880 | 0.960 | 0.860 | 0.910 | 0.910 | 41,005 |
| 2025-04-08 | 0.960 | 0.960 | 0.840 | 0.840 | 0.840 | 86,025 |
| 2025-04-07 | 0.900 | 0.900 | 0.800 | 0.870 | 0.870 | 100,942 |
| 2025-04-04 | 0.970 | 0.980 | 0.900 | 0.920 | 0.920 | 164,054 |
| 2025-04-03 | 1.000 | 1.040 | 0.930 | 0.970 | 0.970 | 78,700 |
| 2025-04-02 | 1.050 | 1.050 | 0.980 | 1.050 | 1.050 | 81,593 |
| 2025-04-01 | 1.070 | 1.070 | 1.060 | 1.060 | 1.060 | 61,362 |
| 2025-03-31 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 69,098 |
| 2025-03-28 | 1.110 | 1.160 | 1.090 | 1.160 | 1.160 | 55,202 |
| 2025-03-27 | 1.120 | 1.200 | 1.100 | 1.100 | 1.100 | 159,508 |
| 2025-03-26 | 1.220 | 1.220 | 1.120 | 1.120 | 1.120 | 66,354 |
| 2025-03-25 | 1.200 | 1.280 | 1.160 | 1.180 | 1.180 | 195,078 |
| 2025-03-24 | 1.250 | 1.250 | 1.180 | 1.180 | 1.180 | 127,916 |
| 2025-03-21 | 1.400 | 1.400 | 1.180 | 1.250 | 1.250 | 128,904 |
| 2025-03-20 | 1.300 | 1.440 | 1.280 | 1.370 | 1.370 | 107,080 |
| 2025-03-19 | 1.230 | 1.350 | 1.220 | 1.320 | 1.320 | 38,515 |
| 2025-03-18 | 1.210 | 1.270 | 1.150 | 1.240 | 1.240 | 73,740 |
| 2025-03-17 | 1.160 | 1.270 | 1.160 | 1.270 | 1.270 | 36,206 |
| 2025-03-14 | 1.160 | 1.200 | 1.150 | 1.160 | 1.160 | 25,966 |
| 2025-03-13 | 1.190 | 1.190 | 1.150 | 1.160 | 1.160 | 19,200 |
| 2025-03-12 | 1.160 | 1.210 | 1.120 | 1.200 | 1.200 | 26,036 |
| 2025-03-11 | 1.140 | 1.210 | 1.130 | 1.180 | 1.180 | 40,357 |
| 2025-03-10 | 1.120 | 1.140 | 1.100 | 1.100 | 1.100 | 21,032 |
| 2025-03-07 | 1.060 | 1.100 | 1.050 | 1.050 | 1.050 | 9,715 |
| 2025-03-06 | 1.060 | 1.060 | 1.050 | 1.060 | 1.060 | 4,464 |
| 2025-03-05 | 1.140 | 1.140 | 1.040 | 1.050 | 1.050 | 20,200 |
| 2025-03-04 | 1.060 | 1.180 | 1.040 | 1.090 | 1.090 | 32,920 |
| 2025-03-03 | 1.120 | 1.150 | 1.100 | 1.150 | 1.150 | 40,721 |
| 2025-02-28 | 1.180 | 1.180 | 1.050 | 1.130 | 1.130 | 60,655 |
| 2025-02-27 | 1.190 | 1.250 | 1.120 | 1.190 | 1.190 | 49,058 |
| 2025-02-26 | 1.150 | 1.180 | 1.090 | 1.090 | 1.090 | 39,950 |
| 2025-02-25 | 1.070 | 1.210 | 1.050 | 1.120 | 1.120 | 76,196 |
| 2025-02-24 | 1.100 | 1.120 | 1.070 | 1.080 | 1.080 | 21,438 |
| 2025-02-21 | 1.160 | 1.180 | 1.070 | 1.100 | 1.100 | 100,230 |
| 2025-02-20 | 1.250 | 1.250 | 1.150 | 1.160 | 1.160 | 38,431 |
| 2025-02-19 | 1.280 | 1.290 | 1.230 | 1.250 | 1.250 | 30,750 |
| 2025-02-18 | 1.130 | 1.280 | 1.130 | 1.280 | 1.280 | 70,908 |
| 2025-02-14 | 1.130 | 1.300 | 1.110 | 1.150 | 1.150 | 104,500 |
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.