Ridgeline Minerals Corp. (RDGMF)
OTCMKTS · Delayed Price · Currency is USD
0.1315
+0.0057 (4.53%)
Jun 4, 2026, 9:51 AM EST
RDGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.01% | 30,643 |
| Jun 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.28% | 11,250 |
| Jun 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.93% | 9,500 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.18% | 51,175 |
| May 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.54% | 26,450 |
| May 27, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.85% | 90,860 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.24% | 90,648 |
| May 22, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.29% | 66,550 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.36% | 24,228 |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 31,500 |
| May 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.45% | 27,100 |
| May 18, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.10% | 17,600 |
| May 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.95% | 3,311 |
| May 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.60% | 135,288 |
| May 13, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.23% | 153,023 |
| May 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.94% | 61,833 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.56% | 51,507 |
| May 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.92% | 59,590 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.63% | 40,585 |
| May 6, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.45% | 137,126 |
| May 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 11.88% | 40,550 |
| May 4, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.68% | 72,921 |
| May 1, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.22% | 88,943 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.44% | 38,036 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.84% | 31,498 |
| Apr 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.05% | 105,450 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.61% | 104,850 |
| Apr 24, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -0.74% | 31,310 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.46% | 90,650 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.08% | 42,375 |
| Apr 21, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -4.50% | 48,900 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.46% | 20,150 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.14% | 51,008 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.37% | 41,120 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 42,000 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.57% | 34,216 |
| Apr 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.69% | 42,068 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.87% | 24,600 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.31% | 38,370 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.81% | 14,000 |
| Apr 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.39% | 18,267 |
| Apr 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.56% | 73,734 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.62% | 28,083 |
| Apr 1, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -4.34% | 156,999 |
| Mar 31, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 20.30% | 26,400 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.45% | 105,238 |
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.53% | 86,718 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.05% | 6,000 |
| Mar 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.22% | 18,550 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.85% | 4,700 |