Ridgeline Minerals Corp. (TSXV:RDG)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
May 29, 2026, 3:48 PM EST
Ridgeline Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 9,160 |
| May 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 92,977 |
| May 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 64,500 |
| May 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 192,007 |
| May 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 725 |
| May 22, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 91,500 |
| May 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 12,000 |
| May 20, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 40,500 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 53,868 |
| May 15, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 68,381 |
| May 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 110,200 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 281,923 |
| May 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 88,800 |
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 171,830 |
| May 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 242,012 |
| May 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 58,053 |
| May 6, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.62% | 192,700 |
| May 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 147,500 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 87,028 |
| May 1, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 46,463 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 33,406 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 40,500 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 62,610 |
| Apr 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 81,274 |
| Apr 24, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 135,083 |
| Apr 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 135,363 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 109,740 |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 38,553 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 168,660 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 75,500 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 56,791 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 30,300 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 89,513 |
| Apr 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 24,758 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 14,900 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 41,099 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 134,708 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 15,000 |
| Apr 6, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 47,200 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 33,100 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 110,000 |
| Mar 31, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.53% | 166,676 |
| Mar 30, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,426,604 |
| Mar 27, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 111,438 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 87,975 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 65,804 |
| Mar 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 31,899 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 167,036 |
| Mar 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 77,400 |
| Mar 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 114,956 |