Ramp Metals Inc. (TSXV:RAMP)
Canada
· Delayed Price · Currency is CAD 1.440
+0.100 (7.46%)
Jul 8, 2025, 4:00 PM EDT
Ramp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 1.31 | 1.41 | 1.31 | 1.36 | - | 3.82% | 65,020 |
| Jun 23, 2025 | 1.28 | 1.36 | 1.26 | 1.31 | - | 0.77% | 120,985 |
| Jun 20, 2025 | 1.32 | 1.35 | 1.26 | 1.30 | - | 1.56% | 169,358 |
| Jun 19, 2025 | 1.35 | 1.36 | 1.28 | 1.28 | - | -3.03% | 28,010 |
| Jun 18, 2025 | 1.29 | 1.35 | 1.26 | 1.32 | - | 3.94% | 108,564 |
| Jun 17, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | - | 3.25% | 98,362 |
| Jun 16, 2025 | 1.25 | 1.35 | 1.22 | 1.23 | - | 0.82% | 360,960 |
| 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 |