Ridgestone Mining Inc. (RIGMF)
OTCMKTS · Delayed Price · Currency is USD
0.16974
+0.04694 (38.22%)
At close: Jun 10, 2026
RIGMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 0.12 | 0.17 | 0.12 | 0.17 | - | -0.02% | 5,000 |
| Jun 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 38.22% | 822 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.90% | 5,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.30% | 1,500 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -37.22% | 950 |
| Jun 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 53.31% | 1,000 |
| May 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.01% | 2,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.12 | 0.12 | 0.12 | -12.80% | 15,000 |
| May 27, 2026 | 0.18 | 0.19 | 0.14 | 0.14 | 0.14 | -21.61% | 16,191 |
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.30% | 125 |
| May 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.86% | 305 |
| May 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.95% | 150 |
| May 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.01% | 300 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.66% | 22,500 |
| May 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.13% | 9,500 |
| May 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.12% | 3,770 |
| May 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 28.48% | 100 |
| Apr 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.14% | 1,300 |
| Apr 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.63% | 200 |
| Apr 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.05% | 100 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 39.78% | 600 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 9.41% | 2,500 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -22.73% | 13,275 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.98% | 23,053 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -22.43% | 3,305 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -12.48% | 3,954 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -17.81% | 100 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -16.03% | 256 |
| Mar 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 16.64% | 165 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -15.21% | 200 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.00% | 100 |
| Mar 13, 2026 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | -7.80% | 1,108 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 13.29% | 590 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.32% | 3,000 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.75% | 4,600 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.22% | 2,056 |
| Mar 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -25.33% | 400 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.30% | 140 |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.01% | 1,120 |
| Mar 2, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -0.01% | 5,455 |
| Feb 25, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.94% | 400 |
| Feb 23, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.34% | 5,700 |
| Feb 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.57% | 120 |
| Feb 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.88% | 200 |
| Feb 17, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -9.30% | 925 |
| Feb 12, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | 5.97% | 3,500 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -7.82% | 2,500 |
| Feb 10, 2026 | 0.34 | 0.35 | 0.30 | 0.33 | 0.33 | 7.35% | 14,000 |
| Feb 9, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.63% | 2,500 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.26% | 500 |