Ramp Metals Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.730	0.730	0.710	0.710	0.710	24,841
2024-11-15	0.740	0.740	0.730	0.730	0.730	10,000
2024-11-14	0.770	0.770	0.750	0.760	0.760	34,643
2024-11-13	0.780	0.800	0.750	0.780	0.780	87,506
2024-11-12	0.740	0.740	0.710	0.710	0.710	32,500
2024-11-11	0.750	0.750	0.730	0.740	0.740	19,952
2024-11-08	0.760	0.780	0.750	0.750	0.750	25,504
2024-11-07	0.750	0.760	0.750	0.760	0.760	33,100
2024-11-06	0.710	0.720	0.710	0.710	0.710	11,675
2024-11-05	0.730	0.750	0.710	0.750	0.750	14,502
2024-11-04	0.760	0.760	0.750	0.750	0.750	6,000
2024-11-01	0.710	0.770	0.710	0.770	0.770	18,001
2024-10-31	0.700	0.710	0.700	0.710	0.710	29,465
2024-10-30	0.720	0.720	0.700	0.700	0.700	51,700
2024-10-29	0.740	0.740	0.740	0.740	0.740	10,017
2024-10-28	0.760	0.780	0.730	0.730	0.730	71,360
2024-10-25	0.760	0.760	0.750	0.750	0.750	32,000
2024-10-24	0.830	0.830	0.750	0.750	0.750	114,009
2024-10-23	0.840	0.840	0.820	0.820	0.820	18,600
2024-10-22	0.800	0.900	0.790	0.840	0.840	81,546
2024-10-21	0.820	0.830	0.800	0.830	0.830	21,455
2024-10-18	0.800	0.830	0.770	0.820	0.820	69,502
2024-10-17	0.800	0.800	0.790	0.800	0.800	10,500
2024-10-16	0.790	0.800	0.770	0.780	0.780	24,033
2024-10-15	0.680	0.800	0.680	0.750	0.750	176,518
2024-10-11	0.660	0.700	0.660	0.680	0.680	54,000
2024-10-10	0.660	0.660	0.660	0.660	0.660	8,500
2024-10-09	0.660	0.670	0.650	0.650	0.650	32,500
2024-10-08	0.630	0.680	0.630	0.670	0.670	95,386
2024-10-07	0.640	0.650	0.640	0.640	0.640	34,454
2024-10-04	0.620	0.640	0.610	0.610	0.610	63,050
2024-10-03	0.630	0.640	0.600	0.620	0.620	187,600
2024-10-02	0.570	0.580	0.570	0.580	0.580	12,250
2024-10-01	0.570	0.600	0.550	0.580	0.580	67,547
2024-09-30	0.550	0.550	0.540	0.540	0.540	15,500
2024-09-27	0.540	0.570	0.540	0.570	0.570	19,500
2024-09-26	0.530	0.540	0.520	0.520	0.520	37,040
2024-09-25	0.530	0.540	0.530	0.530	0.530	33,500
2024-09-24	0.530	0.570	0.520	0.560	0.560	70,500
2024-09-23	0.530	0.540	0.530	0.530	0.530	34,505
2024-09-20	0.540	0.550	0.540	0.540	0.540	46,105
2024-09-19	0.550	0.570	0.550	0.550	0.550	22,045
2024-09-18	0.560	0.600	0.540	0.580	0.580	187,362
2024-09-17	0.550	0.600	0.550	0.570	0.570	169,010
2024-09-16	0.580	0.580	0.560	0.560	0.560	41,733
2024-09-13	0.580	0.590	0.550	0.590	0.590	116,010
2024-09-12	0.600	0.600	0.580	0.580	0.580	38,500
2024-09-11	0.580	0.600	0.580	0.600	0.600	25,000
2024-09-10	0.590	0.590	0.580	0.580	0.580	26,700
2024-09-09	0.620	0.620	0.590	0.600	0.600	30,000
2024-09-06	0.590	0.630	0.590	0.600	0.600	14,803
2024-09-05	0.610	0.620	0.580	0.580	0.580	166,600
2024-09-04	0.620	0.640	0.605	0.620	0.620	52,001
2024-09-03	0.630	0.640	0.620	0.630	0.630	15,301
2024-08-30	0.640	0.640	0.620	0.630	0.630	25,293
2024-08-29	0.640	0.640	0.620	0.620	0.620	36,801
2024-08-28	0.660	0.660	0.630	0.630	0.630	125,500
2024-08-27	0.670	0.670	0.660	0.660	0.660	69,525
2024-08-26	0.710	0.710	0.680	0.690	0.690	26,900
2024-08-23	0.710	0.710	0.700	0.700	0.700	175,715

← NewerPage 9 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.