Ramp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.28	0.29	0.27	0.28	0.28	-	187,010
May 20, 2026	0.28	0.28	0.27	0.28	0.28	3.77%	166,001
May 19, 2026	0.30	0.30	0.25	0.27	0.27	-10.17%	459,630
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-3.28%	36,400
May 14, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	121,010
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-	20,501
May 12, 2026	0.33	0.33	0.31	0.32	0.32	1.61%	14,250
May 11, 2026	0.33	0.33	0.30	0.31	0.31	-3.13%	48,346
May 8, 2026	0.33	0.33	0.32	0.32	0.32	-	7,825
May 7, 2026	0.32	0.32	0.32	0.32	0.32	-	8,204
May 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	30,506
May 5, 2026	0.33	0.33	0.32	0.33	0.33	6.45%	26,345
May 4, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	21,303
May 1, 2026	0.32	0.33	0.32	0.32	0.32	-	4,000
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	9,958
Apr 29, 2026	0.33	0.33	0.30	0.31	0.31	-6.06%	69,627
Apr 28, 2026	0.33	0.33	0.32	0.33	0.33	-	60,400
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-	38,510
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	10,291
Apr 23, 2026	0.34	0.34	0.32	0.32	0.32	-	46,717
Apr 22, 2026	0.32	0.34	0.32	0.32	0.32	-	120,453
Apr 21, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	71,938
Apr 20, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	20,521
Apr 17, 2026	0.33	0.35	0.33	0.35	0.35	9.37%	52,700
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-5.88%	12,986
Apr 15, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	62,104
Apr 14, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	13,500
Apr 13, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	46,210
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	-	2,265
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	3.23%	55,196
Apr 7, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	18,535
Apr 6, 2026	0.34	0.34	0.32	0.33	0.33	-1.49%	74,971
Apr 2, 2026	0.35	0.35	0.33	0.34	0.34	-6.94%	41,107
Apr 1, 2026	0.35	0.36	0.35	0.36	0.36	-	5,728
Mar 31, 2026	0.32	0.36	0.32	0.36	0.36	14.29%	560,703
Mar 30, 2026	0.32	0.32	0.31	0.32	0.32	-	47,432
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	13,184
Mar 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	58,002
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	13,000
Mar 24, 2026	0.34	0.34	0.32	0.32	0.32	-9.86%	22,400
Mar 23, 2026	0.37	0.37	0.36	0.36	0.36	1.43%	6,000
Mar 20, 2026	0.38	0.38	0.34	0.35	0.35	-5.41%	109,408
Mar 19, 2026	0.37	0.37	0.36	0.37	0.37	-3.90%	3,003
Mar 18, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	22,000
Mar 17, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	20,105
Mar 16, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	38,758
Mar 13, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	21,920
Mar 12, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	55,788
Mar 11, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	49,855
Mar 10, 2026	0.42	0.42	0.41	0.42	0.42	-	89,313