Ridgestone Mining Inc. (TSXV:RMI)
Canada · Delayed Price · Currency is CAD 0.1750
+0.0150 (9.37%)
At close: Jan 20, 2026
Ridgestone Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 20,000 |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 500 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 500 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 1,000 |
| Sep 12, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 20.00% | 13,632 |
| Sep 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 2,000 |
| Sep 2, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 24.14% | 22,500 |
| Aug 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -12.12% | 13,006 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 37.50% | 10,500 |
| Aug 7, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.24% | 1,500 |
| Jul 29, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 52.63% | 11,600 |
| Jul 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -24.00% | 14,900 |
| Jul 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Jul 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 31.58% | 9,000 |