Ramp Metals Inc. (TSXV:RAMP)
Canada · Delayed Price · Currency is CAD 0.3350
0.00 (0.00%)
Sep 5, 2025, 3:57 PM EDT
Ramp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | - | - | 55,000 |
| Sep 4, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | - | 3.08% | 61,500 |
| Sep 3, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -7.14% | 386,011 |
| Sep 2, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | - | -4.11% | 84,317 |
| Aug 29, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | - | 4.29% | 52,000 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 45,900 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | - | 2.86% | 15,700 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.78% | 49,010 |
| Aug 25, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 2.86% | 105,208 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | 1.45% | 30,277 |
| Aug 21, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | - | -4.17% | 324,086 |
| Aug 20, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | - | -2.70% | 298,015 |
| Aug 19, 2025 | 0.39 | 0.40 | 0.35 | 0.37 | - | -5.13% | 240,041 |
| Aug 18, 2025 | 0.36 | 0.40 | 0.34 | 0.39 | - | 11.43% | 363,223 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.34 | 0.35 | - | -5.41% | 549,653 |
| Aug 14, 2025 | 0.36 | 0.39 | 0.35 | 0.37 | - | 4.23% | 159,444 |
| Aug 13, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | - | -2.74% | 209,156 |
| Aug 12, 2025 | 0.39 | 0.39 | 0.36 | 0.37 | - | -5.19% | 214,976 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.37 | 0.39 | - | -9.41% | 464,284 |
| Aug 8, 2025 | 0.40 | 0.44 | 0.39 | 0.43 | - | 7.59% | 382,148 |
| Aug 7, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | - | -5.95% | 483,577 |
| Aug 6, 2025 | 0.45 | 0.47 | 0.42 | 0.42 | - | -9.68% | 729,266 |
| Aug 5, 2025 | 0.79 | 0.79 | 0.44 | 0.47 | - | -53.50% | 3,330,305 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | - | - | 114,546 |
| Jul 31, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | - | -1.96% | 62,329 |
| Jul 30, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | - | -2.86% | 185,245 |
| Jul 29, 2025 | 1.04 | 1.08 | 1.03 | 1.05 | - | 2.94% | 69,700 |
| Jul 28, 2025 | 1.09 | 1.11 | 1.00 | 1.02 | - | -6.42% | 209,923 |
| Jul 25, 2025 | 1.05 | 1.14 | 1.02 | 1.09 | - | 7.92% | 60,517 |
| Jul 24, 2025 | 1.19 | 1.19 | 0.98 | 1.01 | - | -11.40% | 173,348 |
| Jul 23, 2025 | 1.20 | 1.21 | 1.08 | 1.14 | - | -3.39% | 129,064 |
| Jul 22, 2025 | 1.21 | 1.24 | 1.15 | 1.18 | - | -3.28% | 176,700 |
| Jul 21, 2025 | 1.27 | 1.27 | 1.15 | 1.22 | - | -4.69% | 61,675 |
| Jul 18, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | - | -3.76% | 16,640 |
| Jul 17, 2025 | 1.16 | 1.33 | 1.16 | 1.33 | - | 13.68% | 186,259 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.15 | 1.17 | - | -2.50% | 73,699 |
| Jul 15, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | - | - | 72,603 |
| Jul 14, 2025 | 1.32 | 1.34 | 1.20 | 1.20 | - | -9.77% | 220,250 |
| Jul 11, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | - | 2.31% | 13,607 |
| Jul 10, 2025 | 1.32 | 1.34 | 1.30 | 1.30 | - | - | 27,778 |
| Jul 9, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | - | -9.72% | 44,250 |
| Jul 8, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | - | 7.46% | 28,530 |
| Jul 7, 2025 | 1.37 | 1.43 | 1.30 | 1.34 | - | -2.19% | 62,900 |
| Jul 4, 2025 | 1.37 | 1.41 | 1.37 | 1.37 | - | 0.74% | 14,453 |
| Jul 3, 2025 | 1.38 | 1.44 | 1.35 | 1.36 | - | - | 93,028 |
| Jul 2, 2025 | 1.43 | 1.45 | 1.35 | 1.36 | - | -4.90% | 120,865 |
| Jun 30, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | - | 2.14% | 20,600 |
| Jun 27, 2025 | 1.42 | 1.46 | 1.40 | 1.40 | - | - | 59,991 |
| Jun 26, 2025 | 1.49 | 1.49 | 1.39 | 1.40 | - | -10.26% | 87,074 |
| Jun 25, 2025 | 1.39 | 1.56 | 1.36 | 1.56 | - | 14.71% | 68,880 |