Ramp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.74	0.75	0.74	0.74	-	-	11,300
Dec 19, 2024	0.71	0.75	0.71	0.74	-	4.23%	6,500
Dec 18, 2024	0.72	0.73	0.71	0.71	-	-	8,100
Dec 17, 2024	0.72	0.72	0.71	0.71	-	-1.39%	17,000
Dec 16, 2024	0.70	0.72	0.70	0.72	-	-4.00%	10,900
Dec 13, 2024	0.73	0.76	0.72	0.75	-	4.17%	53,500
Dec 12, 2024	0.73	0.73	0.72	0.72	-	-	39,682
Dec 11, 2024	0.77	0.77	0.72	0.72	-	-5.26%	25,901
Dec 10, 2024	0.71	0.76	0.70	0.76	-	5.56%	108,002
Dec 9, 2024	0.73	0.76	0.72	0.72	-	-5.26%	39,600
Dec 6, 2024	0.77	0.78	0.76	0.76	-	4.11%	5,128
Dec 5, 2024	0.73	0.73	0.73	0.73	-	-	-
Dec 4, 2024	0.73	0.73	0.71	0.73	-	-1.35%	21,506
Dec 3, 2024	0.74	0.74	0.72	0.74	-	-2.63%	14,585
Dec 2, 2024	0.70	0.77	0.69	0.76	-	8.57%	323,946
Nov 29, 2024	0.69	0.70	0.69	0.70	-	1.45%	18,279
Nov 28, 2024	0.69	0.69	0.69	0.69	-	-	-
Nov 27, 2024	0.71	0.71	0.69	0.69	-	-5.48%	19,022
Nov 26, 2024	0.73	0.73	0.73	0.73	-	1.39%	25,500
Nov 25, 2024	0.71	0.75	0.70	0.72	-	1.41%	91,500
Nov 22, 2024	0.73	0.73	0.71	0.71	-	1.43%	6,551
Nov 21, 2024	0.70	0.70	0.70	0.70	-	-2.78%	8,502
Nov 20, 2024	0.70	0.72	0.70	0.72	-	2.86%	5,000
Nov 19, 2024	0.71	0.71	0.70	0.70	-	-1.41%	35,000
Nov 18, 2024	0.73	0.73	0.71	0.71	-	-2.74%	24,841
Nov 15, 2024	0.74	0.74	0.73	0.73	-	-3.95%	10,000
Nov 14, 2024	0.77	0.77	0.75	0.76	-	-2.56%	34,643
Nov 13, 2024	0.78	0.80	0.75	0.78	-	9.86%	87,506
Nov 12, 2024	0.74	0.74	0.71	0.71	-	-4.05%	32,500
Nov 11, 2024	0.75	0.75	0.73	0.74	-	-1.33%	19,952
Nov 8, 2024	0.76	0.78	0.75	0.75	-	-1.32%	25,504
Nov 7, 2024	0.75	0.76	0.75	0.76	-	7.04%	33,100
Nov 6, 2024	0.71	0.72	0.71	0.71	-	-5.33%	11,675
Nov 5, 2024	0.73	0.75	0.71	0.75	-	-	14,502
Nov 4, 2024	0.76	0.76	0.75	0.75	-	-2.60%	6,000
Nov 1, 2024	0.71	0.77	0.71	0.77	-	8.45%	18,001
Oct 31, 2024	0.70	0.71	0.70	0.71	-	1.43%	29,465
Oct 30, 2024	0.72	0.72	0.70	0.70	-	-5.41%	51,700
Oct 29, 2024	0.74	0.74	0.74	0.74	-	1.37%	10,017
Oct 28, 2024	0.76	0.78	0.73	0.73	-	-2.67%	71,360
Oct 25, 2024	0.76	0.76	0.75	0.75	-	-	32,000
Oct 24, 2024	0.83	0.83	0.75	0.75	-	-8.54%	114,009
Oct 23, 2024	0.84	0.84	0.82	0.82	-	-2.38%	18,600
Oct 22, 2024	0.80	0.90	0.79	0.84	-	1.20%	81,546
Oct 21, 2024	0.82	0.83	0.80	0.83	-	1.22%	21,455
Oct 18, 2024	0.80	0.83	0.77	0.82	-	2.50%	69,502
Oct 17, 2024	0.80	0.80	0.79	0.80	-	2.56%	10,500
Oct 16, 2024	0.79	0.80	0.77	0.78	-	4.00%	24,033
Oct 15, 2024	0.68	0.80	0.68	0.75	-	10.29%	176,518
Oct 11, 2024	0.66	0.70	0.66	0.68	-	3.03%	54,000
Oct 10, 2024	0.66	0.66	0.66	0.66	-	1.54%	8,500
Oct 9, 2024	0.66	0.67	0.65	0.65	-	-2.99%	32,500
Oct 8, 2024	0.63	0.68	0.63	0.67	-	4.69%	95,386
Oct 7, 2024	0.64	0.65	0.64	0.64	-	4.92%	34,454
Oct 4, 2024	0.62	0.64	0.61	0.61	-	-1.61%	63,050
Oct 3, 2024	0.63	0.64	0.60	0.62	-	6.90%	187,600
Oct 2, 2024	0.57	0.58	0.57	0.58	-	-	12,250
Oct 1, 2024	0.57	0.60	0.55	0.58	-	7.41%	67,547
Sep 30, 2024	0.55	0.55	0.54	0.54	-	-5.26%	15,500
Sep 27, 2024	0.54	0.57	0.54	0.57	-	9.62%	19,500
Sep 26, 2024	0.53	0.54	0.52	0.52	-	-1.89%	37,040
Sep 25, 2024	0.53	0.54	0.53	0.53	-	-5.36%	33,500
Sep 24, 2024	0.53	0.57	0.52	0.56	-	5.66%	70,500
Sep 23, 2024	0.53	0.54	0.53	0.53	-	-1.85%	34,505
Sep 20, 2024	0.54	0.55	0.54	0.54	-	-1.82%	46,105
Sep 19, 2024	0.55	0.57	0.55	0.55	-	-5.17%	22,045
Sep 18, 2024	0.56	0.60	0.54	0.58	-	1.75%	187,362
Sep 17, 2024	0.55	0.60	0.55	0.57	-	1.79%	169,010
Sep 16, 2024	0.58	0.58	0.56	0.56	-	-5.08%	41,733
Sep 13, 2024	0.58	0.59	0.55	0.59	-	1.72%	116,010
Sep 12, 2024	0.60	0.60	0.58	0.58	-	-3.33%	38,500
Sep 11, 2024	0.58	0.60	0.58	0.60	-	3.45%	25,000
Sep 10, 2024	0.59	0.59	0.58	0.58	-	-3.33%	26,700
Sep 9, 2024	0.62	0.62	0.59	0.60	-	-	30,000
Sep 6, 2024	0.59	0.63	0.59	0.60	-	3.45%	14,803
Sep 5, 2024	0.61	0.62	0.58	0.58	-	-6.45%	166,600
Sep 4, 2024	0.62	0.64	0.61	0.62	-	-1.59%	52,001
Sep 3, 2024	0.63	0.64	0.62	0.63	-	-	15,301
Aug 30, 2024	0.64	0.64	0.62	0.63	-	1.61%	25,293
Aug 29, 2024	0.64	0.64	0.62	0.62	-	-1.59%	36,801
Aug 28, 2024	0.66	0.66	0.63	0.63	-	-4.55%	125,500
Aug 27, 2024	0.67	0.67	0.66	0.66	-	-4.35%	69,525
Aug 26, 2024	0.71	0.71	0.68	0.69	-	-1.43%	26,900
Aug 23, 2024	0.71	0.71	0.70	0.70	-	-	175,715
Aug 22, 2024	0.76	0.76	0.70	0.70	-	-6.67%	78,325
Aug 21, 2024	0.82	0.82	0.75	0.75	-	-6.25%	17,340
Aug 20, 2024	0.81	0.81	0.75	0.80	-	-	21,100
Aug 19, 2024	0.84	0.84	0.78	0.80	-	2.56%	22,070
Aug 16, 2024	0.81	0.88	0.78	0.78	-	-	93,750
Aug 15, 2024	0.72	0.80	0.72	0.78	-	8.33%	153,251
Aug 14, 2024	0.74	0.74	0.72	0.72	-	-1.37%	1,500
Aug 13, 2024	0.72	0.73	0.72	0.73	-	2.82%	4,000
Aug 12, 2024	0.75	0.75	0.71	0.71	-	1.43%	33,000
Aug 9, 2024	0.70	0.72	0.70	0.70	-	-	96,100
Aug 8, 2024	0.73	0.75	0.70	0.70	-	-6.67%	168,500
Aug 7, 2024	0.75	0.75	0.73	0.75	-	-	53,000
Aug 6, 2024	0.74	0.75	0.71	0.75	-	-	162,318
Aug 2, 2024	0.75	0.76	0.75	0.75	-	-	58,000
Aug 1, 2024	0.77	0.79	0.75	0.75	-	-7.41%	175,498
Jul 31, 2024	0.83	0.83	0.79	0.81	-	-2.41%	22,950