Ridgeline Minerals Corp. (RDGMF)
OTCMKTS
· Delayed Price · Currency is USD
0.1370
-0.0010 (-0.72%)
May 2, 2025, 4:00 PM EDT
Ridgeline Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.18% | 105,296 |
| May 1, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.57% | 40,247 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -5.02% | 272,567 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.63% | 55,862 |
| Apr 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 11,414 |
| Apr 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.42% | 67,500 |
| Apr 24, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.38% | 118,528 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.91% | 68,160 |
| Apr 22, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -4.12% | 58,742 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 109,938 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.16% | 11,316 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 4.05% | 51,244 |
| Apr 15, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.08% | 73,099 |
| Apr 14, 2025 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 12.91% | 153,500 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 5.71% | 254,600 |
| Apr 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.89% | 41,949 |
| Apr 9, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 10.49% | 61,100 |
| Apr 8, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.08% | 61,012 |
| Apr 7, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -5.35% | 35,870 |
| Apr 4, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.97% | 588,492 |
| Apr 3, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -1.64% | 230,608 |
| Apr 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.78% | 220,920 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.25% | 298,911 |
| Mar 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.91% | 111,606 |
| Mar 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.97% | 158,058 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.09% | 19,354 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.92% | 40,900 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.61% | 11,850 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.42% | 17,500 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.84% | 101,200 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.26% | 61,000 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.27% | 57,700 |
| Mar 18, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -7.44% | 275,925 |
| Mar 17, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 0.61% | 55,475 |
| Mar 14, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 7.35% | 53,065 |
| Mar 13, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -7.66% | 219,999 |
| Mar 12, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.20% | 135,940 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 11.61% | 397,644 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.85% | 57,200 |
| Mar 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.91% | 151,400 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.37% | 49,000 |
| Mar 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.66% | 64,837 |
| Mar 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.47% | 87,013 |
| Mar 3, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.66% | 201,205 |
| Feb 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.13% | 15,600 |
| Feb 27, 2025 | 0.15 | 0.17 | 0.14 | 0.14 | 0.14 | 2.55% | 107,166 |
| Feb 26, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 8.46% | 41,588 |
| Feb 25, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -5.04% | 229,539 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -8.73% | 162,719 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.53% | 77,440 |