Ridgeline Minerals Corp. (TSXV:RDG)
Canada · Delayed Price · Currency is CAD 0.2950
+0.0100 (3.51%)
Oct 23, 2025, 3:44 PM EDT
Ridgeline Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 487,009 |
| Oct 21, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 823,953 |
| Oct 20, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 9.43% | 812,638 |
| Oct 17, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -1.85% | 506,526 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 183,600 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.25 | 0.27 | 0.27 | -8.62% | 617,994 |
| Oct 14, 2025 | 0.25 | 0.30 | 0.24 | 0.29 | 0.29 | 18.37% | 589,079 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 218,500 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 257,036 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 381,270 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 409,116 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 624,855 |
| Oct 3, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 275,739 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 267,100 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 234,837 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 306,045 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 277,581 |
| Sep 26, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 870,831 |
| Sep 25, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 200,600 |
| Sep 24, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 123,894 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 175,090 |
| Sep 22, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 17.07% | 459,627 |
| Sep 19, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 330,786 |
| Sep 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 279,650 |
| Sep 17, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 146,996 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 184,537 |
| Sep 15, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.89% | 445,700 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 240,765 |
| Sep 11, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 503,010 |
| Sep 10, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 20.00% | 669,026 |
| Sep 9, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 363,721 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 299,608 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 98,200 |
| Sep 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 120,150 |
| Sep 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 143,000 |
| Sep 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 174,791 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 149,883 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.90% | 222,225 |
| Aug 27, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 120,918 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 23,000 |
| Aug 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 155,666 |
| Aug 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 156,758 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 366,394 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 180,500 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.23% | 866,600 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 285,485 |
| Aug 15, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 70,900 |
| Aug 14, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 45,223 |
| Aug 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 59,500 |
| Aug 12, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 48,200 |