Ramp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	19,917
Jun 29, 2026	0.27	0.27	0.25	0.26	0.26	-3.70%	83,206
Jun 26, 2026	0.28	0.29	0.27	0.27	0.27	1.89%	32,526
Jun 25, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	11,000
Jun 24, 2026	0.27	0.27	0.26	0.27	0.27	-	38,000
Jun 23, 2026	0.27	0.28	0.27	0.27	0.27	-5.26%	30,882
Jun 22, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	50,639
Jun 19, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	128,500
Jun 18, 2026	0.28	0.28	0.27	0.27	0.27	1.92%	2,502
Jun 17, 2026	0.26	0.27	0.26	0.26	0.26	1.96%	6,500
Jun 16, 2026	0.26	0.26	0.26	0.26	0.26	-7.27%	72,751
Jun 15, 2026	0.28	0.28	0.25	0.28	0.28	-1.79%	123,970
Jun 12, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	28,621
Jun 11, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	13,500
Jun 10, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	87,600
Jun 9, 2026	0.25	0.27	0.25	0.27	0.27	3.92%	384,600
Jun 8, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	39,551
Jun 5, 2026	0.26	0.26	0.26	0.26	0.26	-	3,306
Jun 4, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	134,500
Jun 3, 2026	0.28	0.28	0.27	0.27	0.27	-	39,016
Jun 2, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	109,600
Jun 1, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	2,000
May 29, 2026	0.27	0.28	0.27	0.28	0.28	-1.79%	10,004
May 28, 2026	0.29	0.29	0.27	0.28	0.28	-	36,000
May 27, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	46,200
May 26, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	69,609
May 25, 2026	0.28	0.28	0.27	0.28	0.28	-	31,341
May 22, 2026	0.28	0.28	0.27	0.28	0.28	-	23,502
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