Skip to main content
Ramp Metals Inc. (TSXV:RAMP)
Canada flag Canada · Delayed Price · Currency is CAD
1.280
+0.130 (11.30%)
Feb 18, 2025, 4:00 PM EST

Ramp Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.161.181.071.10--5.17%100,230
Feb 20, 20251.251.251.151.16--7.20%38,431
Feb 19, 20251.281.291.231.25--2.34%30,750
Feb 18, 20251.131.281.131.28-11.30%70,908
Feb 14, 20251.131.301.111.15-3.60%104,500
Feb 13, 20251.061.111.061.11-4.72%47,815
Feb 12, 20251.071.101.061.06--3.64%40,800
Feb 11, 20251.101.101.071.10--1.79%39,530
Feb 10, 20251.151.151.071.12--3.45%54,081
Feb 7, 20251.121.161.101.16-5.45%56,282
Feb 6, 20251.021.151.021.10-4.76%173,579
Feb 5, 20251.021.050.991.05-2.94%154,100
Feb 4, 20251.051.061.011.02--3.77%94,000
Feb 3, 20251.031.061.031.06-0.95%31,810
Jan 31, 20251.051.051.041.05--17,400
Jan 30, 20251.051.071.031.05-0.96%32,900
Jan 29, 20251.051.051.031.04--0.95%45,980
Jan 28, 20251.071.071.051.05--2.78%61,625
Jan 27, 20251.101.101.081.08--1.82%24,218
Jan 24, 20251.101.101.041.10--4.35%15,100
Jan 23, 20251.111.151.091.15--63,100
Jan 22, 20251.151.181.081.15--2.54%60,527
Jan 21, 20251.241.241.151.18-3.51%82,625
Jan 20, 20251.111.401.101.14-5.56%184,319
Jan 17, 20251.081.111.081.08-0.93%12,500
Jan 16, 20251.101.151.071.07--2.73%46,504
Jan 15, 20251.041.101.001.10-14.58%53,117
Jan 14, 20250.971.030.950.96--124,132
Jan 13, 20250.990.990.960.96--3.03%47,200
Jan 10, 20250.961.000.950.99-5.32%44,629
Jan 9, 20250.910.940.910.94--86,900
Jan 8, 20250.910.940.910.94-3.30%5,500
Jan 7, 20250.930.940.900.91--32,900
Jan 6, 20250.910.980.910.91-2.25%56,104
Jan 3, 20250.800.900.800.89-12.66%142,291
Jan 2, 20250.800.800.790.79--1.25%5,500
Dec 31, 20240.780.800.780.80--13,500
Dec 30, 20240.800.800.760.80-5.26%12,500
Dec 27, 20240.820.820.760.76--5.00%11,900
Dec 24, 20240.750.800.750.80-8.11%18,655
Dec 23, 20240.740.830.730.74--30,236
Dec 20, 20240.740.750.740.74--11,300
Dec 19, 20240.710.750.710.74-4.23%6,500
Dec 18, 20240.720.730.710.71--8,100
Dec 17, 20240.720.720.710.71--1.39%17,000
Dec 16, 20240.700.720.700.72--4.00%10,900
Dec 13, 20240.730.760.720.75-4.17%53,500
Dec 12, 20240.730.730.720.72--39,682
Dec 11, 20240.770.770.720.72--5.26%25,901
Dec 10, 20240.710.760.700.76-5.56%108,002
Dec 9, 20240.730.760.720.72--5.26%39,600
Dec 6, 20240.770.780.760.76-4.11%5,128
Dec 5, 20240.730.730.730.73---
Dec 4, 20240.730.730.710.73--1.35%21,506
Dec 3, 20240.740.740.720.74--2.63%14,585
Dec 2, 20240.700.770.690.76-8.57%323,946
Nov 29, 20240.690.700.690.70-1.45%18,279
Nov 28, 20240.690.690.690.69---
Nov 27, 20240.710.710.690.69--5.48%19,022
Nov 26, 20240.730.730.730.73-1.39%25,500
Nov 25, 20240.710.750.700.72-1.41%91,500
Nov 22, 20240.730.730.710.71-1.43%6,551
Nov 21, 20240.700.700.700.70--2.78%8,502
Nov 20, 20240.700.720.700.72-2.86%5,000
Nov 19, 20240.710.710.700.70--1.41%35,000
Nov 18, 20240.730.730.710.71--2.74%24,841
Nov 15, 20240.740.740.730.73--3.95%10,000
Nov 14, 20240.770.770.750.76--2.56%34,643
Nov 13, 20240.780.800.750.78-9.86%87,506
Nov 12, 20240.740.740.710.71--4.05%32,500
Nov 11, 20240.750.750.730.74--1.33%19,952
Nov 8, 20240.760.780.750.75--1.32%25,504
Nov 7, 20240.750.760.750.76-7.04%33,100
Nov 6, 20240.710.720.710.71--5.33%11,675
Nov 5, 20240.730.750.710.75--14,502
Nov 4, 20240.760.760.750.75--2.60%6,000
Nov 1, 20240.710.770.710.77-8.45%18,001
Oct 31, 20240.700.710.700.71-1.43%29,465
Oct 30, 20240.720.720.700.70--5.41%51,700
Oct 29, 20240.740.740.740.74-1.37%10,017
Oct 28, 20240.760.780.730.73--2.67%71,360
Oct 25, 20240.760.760.750.75--32,000
Oct 24, 20240.830.830.750.75--8.54%114,009
Oct 23, 20240.840.840.820.82--2.38%18,600
Oct 22, 20240.800.900.790.84-1.20%81,546
Oct 21, 20240.820.830.800.83-1.22%21,455
Oct 18, 20240.800.830.770.82-2.50%69,502
Oct 17, 20240.800.800.790.80-2.56%10,500
Oct 16, 20240.790.800.770.78-4.00%24,033
Oct 15, 20240.680.800.680.75-10.29%176,518
Oct 11, 20240.660.700.660.68-3.03%54,000
Oct 10, 20240.660.660.660.66-1.54%8,500
Oct 9, 20240.660.670.650.65--2.99%32,500
Oct 8, 20240.630.680.630.67-4.69%95,386
Oct 7, 20240.640.650.640.64-4.92%34,454
Oct 4, 20240.620.640.610.61--1.61%63,050
Oct 3, 20240.630.640.600.62-6.90%187,600
Oct 2, 20240.570.580.570.58--12,250
Oct 1, 20240.570.600.550.58-7.41%67,547
Sep 30, 20240.550.550.540.54--5.26%15,500