Ramp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	274,237
Feb 26, 2026	0.49	0.52	0.49	0.49	0.49	2.11%	155,860
Feb 25, 2026	0.39	0.52	0.39	0.48	0.48	18.75%	346,240
Feb 24, 2026	0.39	0.40	0.36	0.40	0.40	2.56%	240,854
Feb 23, 2026	0.36	0.40	0.36	0.39	0.39	9.86%	218,802
Feb 20, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	217,122
Feb 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	138,980
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	66,708
Feb 17, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	24,189
Feb 13, 2026	0.35	0.35	0.30	0.34	0.34	-	123,510
Feb 12, 2026	0.35	0.35	0.33	0.34	0.34	1.52%	91,270
Feb 11, 2026	0.37	0.37	0.33	0.33	0.33	-10.81%	253,043
Feb 10, 2026	0.40	0.40	0.37	0.37	0.37	-3.90%	12,624
Feb 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	19,751
Feb 6, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	117,000
Feb 5, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	154,501
Feb 4, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	61,018
Feb 3, 2026	0.36	0.40	0.36	0.39	0.39	11.43%	280,063
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	47,792
Jan 30, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	198,071
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	147,000
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	37,205
Jan 27, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	25,502
Jan 26, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	137,505
Jan 23, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	111,830
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	134,086
Jan 21, 2026	0.34	0.35	0.34	0.34	0.34	-	26,650
Jan 20, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	14,003
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	5,241
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	90,193
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	-	34,607
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	-	15,500
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	24,684
Jan 12, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	63,032
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	13,656
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	5.80%	8,710
Jan 7, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	23,813
Jan 6, 2026	0.35	0.36	0.35	0.36	0.36	-	3,850
Jan 5, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	30,763
Jan 2, 2026	0.33	0.35	0.32	0.35	0.35	7.81%	100,574
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	22,500
Dec 30, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	33,300
Dec 29, 2025	0.34	0.34	0.33	0.33	0.33	-	30,500
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	36,000
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	110,900
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Dec 18, 2025	0.33	0.33	0.32	0.32	0.32	-	31,500
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	9,350
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	22,004
Dec 15, 2025	0.32	0.34	0.32	0.34	0.34	8.06%	31,590