Ragusa Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.03	0.03	0.03	0.03	0.03	-12.90%	225,909
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	6,683
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-	25,000
Mar 16, 2026	0.04	0.04	0.03	0.03	0.03	-11.43%	132,648
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	14,118
Mar 12, 2026	0.04	0.04	0.03	0.04	0.04	2.94%	90,782
Mar 9, 2026	0.03	0.03	0.03	0.03	0.03	-8.11%	13,629
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	68,108
Mar 5, 2026	0.04	0.04	0.03	0.04	0.04	8.57%	623,021
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	-2.78%	275,146
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	4,619
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	2.63%	2,564
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-	218,758
Feb 24, 2026	0.04	0.04	0.04	0.04	0.04	-	10,303
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	626,297
Feb 20, 2026	0.04	0.04	0.04	0.04	0.04	-5.26%	24,920
Feb 18, 2026	0.04	0.04	0.04	0.04	0.04	-	17,903
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	-	8,097
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-9.52%	40,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	10.53%	269,689
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	11.76%	7,490
Feb 6, 2026	0.03	0.03	0.03	0.03	0.03	-8.11%	25,617
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-	3,520
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	12,583
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	263,967
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	11.76%	705,537
Jan 29, 2026	0.03	0.03	0.03	0.03	0.03	6.25%	71,503
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	36,000
Jan 27, 2026	0.03	0.04	0.03	0.04	0.04	9.38%	92,900
Jan 21, 2026	0.03	0.03	0.03	0.03	0.03	-	28,870
Jan 20, 2026	0.04	0.04	0.03	0.03	0.03	-5.88%	277,387
Jan 19, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	58,229
Jan 16, 2026	0.04	0.04	0.04	0.04	0.04	2.94%	52,368
Jan 15, 2026	0.04	0.04	0.03	0.03	0.03	-2.86%	145,719
Jan 14, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	117,648
Jan 13, 2026	0.04	0.04	0.04	0.04	0.04	-13.33%	25,000
Jan 12, 2026	0.05	0.05	0.04	0.05	0.05	-	277,359
Jan 9, 2026	0.03	0.05	0.03	0.05	0.05	66.67%	2,092,014
Jan 8, 2026	0.03	0.03	0.03	0.03	0.03	-	455,517
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-	20,000
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	-	444,444
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	286,953
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	100,000
Dec 31, 2025	0.03	0.03	0.03	0.03	0.03	-6.45%	191,839
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	3.33%	40,675
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	91,936
Dec 22, 2025	0.03	0.03	0.03	0.03	0.03	-4.92%	88,444
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	5.17%	115,000
Dec 18, 2025	0.03	0.03	0.03	0.03	0.03	-3.33%	177,663
Dec 16, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	23,334