Ramp Metals Inc. (RMPMF)
OTCMKTS
· Delayed Price · Currency is USD
1.020
+0.007 (0.69%)
At close: May 14, 2025
Ramp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.69% | 1,000 |
| May 9, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.36% | 1,200 |
| May 8, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.48% | 7,022 |
| May 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.20% | 4,500 |
| May 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 29.87% | 6,000 |
| May 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -23.00% | 200 |
| Apr 30, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | 3.09% | 20,040 |
| Apr 29, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 38.57% | 20,500 |
| Apr 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -3.67% | 10,000 |
| Apr 17, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.33% | 10,000 |
| Apr 16, 2025 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | 6.29% | 6,600 |
| Apr 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.39% | 5,000 |
| Apr 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -8.59% | 5,500 |
| Apr 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -13.39% | 1,890 |
| Mar 28, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.75% | 1,426 |
| Mar 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.76% | 4,170 |
| Mar 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.19% | 200 |
| Mar 20, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2,000 |
| Mar 18, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 3.28% | 1,750 |
| Mar 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.65% | 2,650 |
| Mar 11, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 5.37% | 4,350 |
| Mar 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -31.03% | 3,100 |
| Feb 7, 2025 | 1.12 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 56,282 |
| Feb 6, 2025 | 1.02 | 1.15 | 1.02 | 1.10 | 1.10 | 4.76% | 173,579 |
| Feb 5, 2025 | 1.02 | 1.05 | 0.99 | 1.05 | 1.05 | 2.94% | 154,100 |