Ridgeline Minerals Corp. (TSXV:RDG)
Canada · Delayed Price · Currency is CAD 0.2400
-0.0050 (-2.04%)
Sep 17, 2026, 2:52 PM EST
Ridgeline Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | - | -2.04% | 132,500 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 127,518 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 35,954 |
| Sep 14, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.08% | 360,265 |
| Sep 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 128,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 145,500 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 33,500 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 94,804 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,800 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 54,000 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 65,574 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 81,000 |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 129,500 |
| Aug 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 145,510 |
| Aug 27, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 169,000 |
| Aug 26, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 248,600 |
| Aug 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 75,073 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 148,000 |
| Aug 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 170,448 |
| Aug 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 113,753 |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 176,764 |
| Aug 18, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 48,322 |
| Aug 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 226,212 |
| Aug 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 218,636 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 37,050 |
| Aug 12, 2026 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 6.38% | 324,580 |
| Aug 11, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.08% | 305,156 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 262,699 |
| Aug 7, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 2.13% | 815,781 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 191,325 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 610,542 |
| Aug 4, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 35.29% | 3,128,061 |
| Jul 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 41,494 |
| Jul 30, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -13.16% | 355,680 |
| Jul 29, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 267,980 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 80,525 |
| Jul 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 51,190 |
| Jul 24, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 191,500 |
| Jul 23, 2026 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | 15.62% | 559,810 |
| Jul 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 59,950 |
| Jul 21, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 34,300 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 38,100 |
| Jul 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 68,510 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 46,720 |
| Jul 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 5,300 |
| Jul 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 168,500 |
| Jul 13, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 61,500 |
| Jul 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 9,000 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 24,000 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 31,000 |