Ramp Metals Inc. (TSXV:RAMP)
Canada
· Delayed Price · Currency is CAD 1.220
-0.270 (-18.12%)
Jun 13, 2025, 4:00 PM EDT
Ramp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.48 | 1.50 | 1.22 | 1.22 | - | -18.12% | 361,889 |
| Jun 12, 2025 | 1.62 | 1.62 | 1.49 | 1.49 | - | -5.70% | 145,997 |
| Jun 11, 2025 | 1.63 | 1.65 | 1.55 | 1.58 | - | -2.47% | 89,900 |
| Jun 10, 2025 | 1.72 | 1.76 | 1.62 | 1.62 | - | -6.36% | 111,207 |
| Jun 9, 2025 | 1.57 | 1.74 | 1.57 | 1.73 | - | 11.61% | 67,230 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.55 | 1.55 | - | -9.88% | 266,999 |
| Jun 5, 2025 | 1.74 | 1.77 | 1.70 | 1.72 | - | -0.58% | 137,536 |
| Jun 4, 2025 | 1.68 | 1.75 | 1.68 | 1.73 | - | 4.22% | 169,550 |
| Jun 3, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | - | 2.47% | 52,859 |
| Jun 2, 2025 | 1.56 | 1.62 | 1.50 | 1.62 | - | 8.00% | 75,466 |
| May 30, 2025 | 1.58 | 1.60 | 1.50 | 1.50 | - | -4.46% | 166,094 |
| May 29, 2025 | 1.65 | 1.65 | 1.55 | 1.57 | - | -3.09% | 229,916 |
| May 28, 2025 | 1.64 | 1.67 | 1.60 | 1.62 | - | -0.61% | 95,611 |
| May 27, 2025 | 1.66 | 1.67 | 1.61 | 1.63 | - | -3.55% | 71,213 |
| May 26, 2025 | 1.50 | 1.70 | 1.49 | 1.69 | - | 7.64% | 397,276 |
| May 23, 2025 | 1.59 | 1.69 | 1.51 | 1.57 | - | -3.09% | 516,986 |
| May 22, 2025 | 1.58 | 1.63 | 1.51 | 1.62 | - | 2.53% | 94,415 |
| May 21, 2025 | 1.53 | 1.63 | 1.52 | 1.58 | - | 4.64% | 71,900 |
| May 20, 2025 | 1.60 | 1.60 | 1.45 | 1.51 | - | -7.93% | 164,055 |
| May 16, 2025 | 1.48 | 1.72 | 1.44 | 1.64 | - | 13.10% | 126,296 |
| May 15, 2025 | 1.45 | 1.48 | 1.41 | 1.45 | - | 2.11% | 168,550 |
| May 14, 2025 | 1.43 | 1.49 | 1.39 | 1.42 | - | -5.96% | 223,435 |
| May 13, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | - | 6.34% | 105,048 |
| May 12, 2025 | 1.48 | 1.48 | 1.38 | 1.42 | - | -0.70% | 63,475 |
| May 9, 2025 | 1.44 | 1.47 | 1.37 | 1.43 | - | 1.42% | 122,945 |
| May 8, 2025 | 1.41 | 1.53 | 1.41 | 1.41 | - | - | 114,197 |
| May 7, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | - | -0.70% | 32,560 |
| May 6, 2025 | 1.43 | 1.50 | 1.40 | 1.42 | - | -0.70% | 89,613 |
| May 5, 2025 | 1.39 | 1.49 | 1.36 | 1.43 | - | 5.15% | 87,410 |
| May 2, 2025 | 1.27 | 1.41 | 1.27 | 1.36 | - | 13.33% | 201,549 |
| May 1, 2025 | 1.33 | 1.33 | 1.17 | 1.20 | - | -8.40% | 272,884 |
| Apr 30, 2025 | 1.44 | 1.46 | 1.26 | 1.31 | - | -10.88% | 257,270 |
| Apr 29, 2025 | 0.99 | 1.50 | 0.99 | 1.47 | - | 47.00% | 699,782 |
| Apr 28, 2025 | 1.00 | 1.04 | 0.97 | 1.00 | - | -3.85% | 159,450 |
| Apr 25, 2025 | 1.02 | 1.05 | 0.99 | 1.04 | - | -0.95% | 14,450 |
| Apr 24, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | - | 5.00% | 12,600 |
| Apr 23, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | - | -0.99% | 55,700 |
| Apr 22, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | - | -6.48% | 19,240 |
| Apr 21, 2025 | 1.02 | 1.12 | 1.02 | 1.08 | - | 2.86% | 28,926 |
| Apr 17, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | - | 5.00% | 26,501 |
| Apr 16, 2025 | 1.15 | 1.15 | 0.96 | 1.00 | - | -9.09% | 135,350 |
| Apr 15, 2025 | 0.99 | 1.16 | 0.99 | 1.10 | - | 17.02% | 111,100 |
| Apr 14, 2025 | 0.96 | 1.05 | 0.94 | 0.94 | - | -3.09% | 141,923 |
| Apr 11, 2025 | 0.93 | 0.97 | 0.90 | 0.97 | - | 7.78% | 60,840 |
| Apr 10, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | - | -1.10% | 73,000 |
| Apr 9, 2025 | 0.88 | 0.96 | 0.86 | 0.91 | - | 8.33% | 41,005 |
| Apr 8, 2025 | 0.96 | 0.96 | 0.84 | 0.84 | - | -3.45% | 86,025 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.80 | 0.87 | - | -5.43% | 100,942 |
| Apr 4, 2025 | 0.97 | 0.98 | 0.90 | 0.92 | - | -5.15% | 164,054 |
| Apr 3, 2025 | 1.00 | 1.04 | 0.93 | 0.97 | - | -7.62% | 78,700 |