Ramp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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