RAMM Pharma Corp. (CSE:RAMM)
Canada · Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
Jan 19, 2026, 5:04 PM EST
RAMM Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -12.50% | 252,000 |
| Jan 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 24,000 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,000 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -33.33% | 90,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 15,384 |
| Dec 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 65,000 |
| Dec 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 5,800 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -20.00% | 29,000 |
| Dec 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 92,000 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 1,000 |
| Dec 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 60.00% | 31,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 77,850 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -37.50% | 178,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 70,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.00% | 20,000 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 157,203 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 3,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 128,000 |
| Nov 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 25,000 |
| Nov 27, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -26.67% | 4,200 |
| Nov 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 36.36% | 68,000 |
| Nov 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -38.89% | 317,435 |
| Nov 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.00% | 7,107 |
| Nov 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -6.25% | 150,899 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.08 | 0.08 | 0.08 | -20.00% | 466,400 |
| Nov 7, 2025 | 0.03 | 0.10 | 0.03 | 0.10 | 0.10 | 566.67% | 1,618,000 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 46,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,000 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 100.00% | 748,800 |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 80,000 |
| Oct 7, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 18,000 |
| Sep 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 365,000 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,000 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 69,000 |
| Sep 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 55,000 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 23,500 |
| Sep 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 92,929 |
| Sep 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 29,000 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6,000 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,000 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 1,000 |
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 113,000 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 882,500 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 25,548 |