Ridgeline Minerals Corp. (TSXV:RDG)
Canada
· Delayed Price · Currency is CAD 0.2000
+0.0100 (5.26%)
May 30, 2025, 3:59 PM EDT
Ridgeline Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 139,825 |
| May 29, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 113,350 |
| May 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 106,100 |
| May 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 80,600 |
| May 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 24,950 |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 51,038 |
| May 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 8,500 |
| May 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 44,500 |
| May 20, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 188,087 |
| May 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 151,395 |
| May 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 162,202 |
| May 14, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 107,500 |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 51,863 |
| May 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,042 |
| May 9, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 70,000 |
| May 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 31,751 |
| May 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 41,364 |
| May 6, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 7.89% | 196,230 |
| May 5, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 71,768 |
| May 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 105,500 |
| May 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 108,631 |
| Apr 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 551,947 |
| Apr 29, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 128,508 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 324,663 |
| Apr 25, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 185,730 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 388,379 |
| Apr 23, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.67% | 137,550 |
| Apr 22, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 72,300 |
| Apr 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 77,387 |
| Apr 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 32,118 |
| Apr 16, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 109,130 |
| Apr 15, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 310,500 |
| Apr 14, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 111,799 |
| Apr 11, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 5.13% | 327,865 |
| Apr 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 26,500 |
| Apr 9, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 11.76% | 78,487 |
| Apr 8, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 234,480 |
| Apr 7, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 164,300 |
| Apr 4, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -5.26% | 203,178 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.32% | 368,174 |
| Apr 2, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 60,500 |
| Apr 1, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -4.88% | 353,681 |
| Mar 31, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 101,465 |
| 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 |