Ridgeline Minerals Corp. (TSXV:RDG)
Canada · Delayed Price · Currency is CAD 0.2300
+0.0050 (2.22%)
Oct 7, 2026, 3:08 PM EST
Ridgeline Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 132,500 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 21,000 |
| Oct 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 289,105 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 3,000 |
| Oct 1, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 22,054 |
| Sep 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 98,100 |
| Sep 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7,500 |
| Sep 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 116,000 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 65,714 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 55,263 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 32,000 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 132,500 |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.08% | 229,900 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 55,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 202,800 |
| 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 |