Ridgestone Mining Inc. (TSXV:RMI)
Canada · Delayed Price · Currency is CAD 0.4600
+0.0200 (4.55%)
At close: Feb 25, 2026
Ridgestone Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | 5,260 |
| Feb 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 17,000 |
| Feb 23, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 3.53% | 12,084 |
| Feb 20, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 6.25% | 15,550 |
| Feb 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 3,157 |
| Feb 12, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2,000 |
| Feb 11, 2026 | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -11.58% | 44,150 |
| Feb 10, 2026 | 0.47 | 0.48 | 0.42 | 0.48 | 0.48 | 13.10% | 86,308 |
| Feb 9, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -10.64% | 2,537 |
| Feb 6, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30% | 5,667 |
| Feb 5, 2026 | 0.44 | 0.46 | 0.39 | 0.46 | 0.46 | 42.19% | 146,300 |
| Feb 2, 2026 | 0.44 | 0.44 | 0.32 | 0.32 | 0.32 | -20.00% | 5,550 |
| Jan 30, 2026 | 0.33 | 0.40 | 0.33 | 0.40 | 0.40 | -8.05% | 5,677 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.40 | 0.44 | 0.44 | -16.35% | 20,515 |
| Jan 28, 2026 | 0.30 | 0.52 | 0.30 | 0.52 | 0.52 | 70.49% | 229,033 |
| Jan 27, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 56.41% | 87,350 |
| Jan 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 11.43% | 12,260 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Jan 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.37% | 1,070 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 13,500 |
| Jan 16, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 28.57% | 23,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 6,510 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 21.74% | 1,001 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 3,921 |
| Dec 30, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 2,500 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.00% | 10,800 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,500 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,500 |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 8,500 |
| Dec 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 25,500 |
| Dec 4, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,100 |
| Dec 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 2,000 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.88% | 10,606 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,500 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.23% | 1,000 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -18.75% | 18,304 |
| Nov 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,023 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.23% | 2,728 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 2,500 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -16.67% | 25,000 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,000 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 3,000 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 2,500 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 1,500 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 1,500 |
| Oct 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,000 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 10,250 |