Ridgeline Minerals Corp. (TSXV:RDG)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0050 (1.72%)
At close: Jan 9, 2026
Ridgeline Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 387,509 |
| Jan 8, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 491,001 |
| Jan 7, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.20% | 90,575 |
| Jan 6, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 5.17% | 450,406 |
| Jan 5, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | - | 458,350 |
| Jan 2, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 211,280 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 393,400 |
| Dec 30, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 3.57% | 600,965 |
| Dec 29, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 318,636 |
| Dec 24, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.51% | 556,984 |
| Dec 23, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 476,246 |
| Dec 22, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 452,033 |
| Dec 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 631,260 |
| Dec 18, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -6.00% | 1,288,311 |
| Dec 17, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 1,190,090 |
| Dec 16, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.82% | 537,404 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 132,387 |
| Dec 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 1.89% | 472,762 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 154,357 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 128,820 |
| Dec 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 122,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 256,561 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 528,252 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 57,017 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 159,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 614,000 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 413,695 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 320,356 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 13,900 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 189,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 221,534 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 145,118 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 292,200 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 115,500 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 118,613 |
| Nov 18, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 335,341 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 289,536 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 157,240 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 271,099 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 249,220 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 119,000 |
| Nov 10, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 276,031 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -8.16% | 236,624 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 74,640 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.03% | 245,102 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.22 | 0.24 | 0.24 | -27.61% | 1,838,412 |
| Nov 3, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 181,403 |
| Oct 31, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 332,727 |
| Oct 30, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 10.00% | 463,018 |
| Oct 29, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 429,421 |