Ramp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	24,500
Nov 5, 2026	0.25	0.25	0.23	0.25	0.25	-	49,500
Nov 4, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	15,500
Nov 3, 2026	0.25	0.25	0.25	0.25	0.25	-	6,500
Nov 2, 2026	0.25	0.25	0.25	0.25	0.25	-	1,000
Oct 30, 2026	0.25	0.25	0.25	0.25	0.25	-2.00%	53,400
Oct 29, 2026	0.29	0.29	0.21	0.25	0.25	-15.25%	449,640
Oct 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	1,000
Oct 27, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	16,400
Oct 23, 2026	0.28	0.28	0.26	0.28	0.28	1.82%	23,500
Oct 22, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	6,000
Oct 20, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	11,051
Oct 19, 2026	0.30	0.30	0.29	0.29	0.29	1.79%	35,129
Oct 15, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	41,000
Oct 14, 2026	0.30	0.30	0.29	0.29	0.29	-	15,500
Oct 13, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	4,037
Oct 9, 2026	0.28	0.29	0.28	0.29	0.29	-1.72%	14,000
Oct 8, 2026	0.29	0.30	0.27	0.29	0.29	5.45%	7,504
Oct 6, 2026	0.30	0.30	0.28	0.28	0.28	-1.79%	11,000
Oct 5, 2026	0.29	0.30	0.28	0.28	0.28	-1.75%	17,751
Oct 2, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	13,000
Oct 1, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	14,070
Sep 30, 2026	0.30	0.30	0.28	0.29	0.29	-	15,500
Sep 29, 2026	0.32	0.32	0.29	0.29	0.29	-	21,500
Sep 28, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	6,000
Sep 25, 2026	0.31	0.31	0.30	0.31	0.31	-1.59%	9,257
Sep 23, 2026	0.32	0.32	0.32	0.32	0.32	10.53%	750
Sep 22, 2026	0.28	0.35	0.28	0.29	0.29	3.64%	61,545
Sep 21, 2026	0.28	0.28	0.28	0.28	0.28	-	3,000
Sep 18, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	9,000
Sep 17, 2026	0.26	0.27	0.26	0.27	0.27	2.86%	68,000
Sep 16, 2026	0.27	0.27	0.26	0.26	0.26	-2.78%	10,500
Sep 15, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	1,000
Sep 14, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	8,038
Sep 11, 2026	0.26	0.29	0.25	0.26	0.26	-1.92%	70,864
Sep 10, 2026	0.30	0.30	0.26	0.26	0.26	-7.14%	35,920
Sep 9, 2026	0.31	0.31	0.28	0.28	0.28	1.82%	24,500
Sep 8, 2026	0.31	0.31	0.28	0.28	0.28	-3.51%	15,500
Sep 4, 2026	0.31	0.31	0.29	0.29	0.29	-3.39%	28,272
Sep 2, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Sep 1, 2026	0.32	0.32	0.29	0.30	0.30	-1.67%	43,602
Aug 31, 2026	0.29	0.31	0.29	0.30	0.30	-	64,531
Aug 28, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	6,000
Aug 27, 2026	0.31	0.31	0.29	0.29	0.29	-3.33%	29,500
Aug 26, 2026	0.33	0.33	0.28	0.30	0.30	-7.69%	88,407
Aug 25, 2026	0.33	0.34	0.31	0.33	0.33	-4.41%	46,252
Aug 24, 2026	0.30	0.38	0.29	0.34	0.34	17.24%	75,639
Aug 21, 2026	0.26	0.29	0.26	0.29	0.29	16.00%	37,005
Aug 20, 2026	0.26	0.26	0.24	0.25	0.25	2.04%	34,710
Aug 19, 2026	0.25	0.25	0.25	0.25	0.25	2.08%	2,000