Ridgeline Minerals Corp. (TSXV:RDG)
Canada
· Delayed Price · Currency is CAD 0.2150
-0.0100 (-4.44%)
Mar 28, 2025, 3:59 PM EST
Ridgeline Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 29,500 |
| Mar 28, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.44% | 245,125 |
| Mar 27, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 85,081 |
| Mar 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 68,188 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 117,939 |
| Mar 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 56,000 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 81,685 |
| Mar 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 102,697 |
| Mar 19, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 367,795 |
| Mar 18, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | -3.85% | 394,462 |
| Mar 17, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 407,750 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 4.17% | 96,979 |
| Mar 13, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 477,990 |
| Mar 12, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 12.50% | 244,878 |
| Mar 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.67% | 336,351 |
| Mar 10, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 129,030 |
| Mar 7, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 232,690 |
| Mar 6, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 186,449 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 224,779 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.67% | 189,330 |
| Mar 3, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | - | 541,000 |
| Feb 28, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 418,517 |
| Feb 27, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -4.65% | 493,518 |
| Feb 26, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.26% | 268,107 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.50% | 224,640 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 371,275 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 115,073 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 283,841 |
| Feb 19, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -6.38% | 327,634 |
| Feb 18, 2025 | 0.22 | 0.24 | 0.20 | 0.24 | 0.24 | 14.63% | 633,258 |
| Feb 14, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 5.13% | 1,379,746 |
| Feb 13, 2025 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 21.88% | 1,833,575 |
| Feb 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 81,843 |
| Feb 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 321,539 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 255,074 |
| Feb 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 389,000 |
| Feb 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 111,500 |
| Feb 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 276,224 |
| Feb 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 39,421 |
| Feb 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 159,200 |
| Jan 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 718,300 |
| Jan 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 133,251 |
| Jan 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 41,700 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 140,170 |
| Jan 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 377,554 |
| Jan 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 241,637 |
| Jan 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 66,000 |
| Jan 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 184,600 |
| Jan 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 31,000 |
| Jan 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 106,500 |