Ramp Metals Inc. (TSXV:RAMP)
Canada
· Delayed Price · Currency is CAD 1.420
-0.010 (-0.70%)
May 12, 2025, 4:00 PM EDT
Ramp Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.48 | 1.48 | 1.44 | 1.46 | - | 2.10% | 200 |
| May 9, 2025 | 1.44 | 1.47 | 1.37 | 1.43 | - | 1.42% | 122,945 |
| May 8, 2025 | 1.41 | 1.53 | 1.41 | 1.41 | - | - | 114,197 |
| May 7, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | - | -0.70% | 32,560 |
| May 6, 2025 | 1.43 | 1.50 | 1.40 | 1.42 | - | -0.70% | 89,613 |
| May 5, 2025 | 1.39 | 1.49 | 1.36 | 1.43 | - | 5.15% | 87,410 |
| May 2, 2025 | 1.27 | 1.41 | 1.27 | 1.36 | - | 13.33% | 201,549 |
| May 1, 2025 | 1.33 | 1.33 | 1.17 | 1.20 | - | -8.40% | 272,884 |
| Apr 30, 2025 | 1.44 | 1.46 | 1.26 | 1.31 | - | -10.88% | 257,270 |
| Apr 29, 2025 | 0.99 | 1.50 | 0.99 | 1.47 | - | 47.00% | 699,782 |
| Apr 28, 2025 | 1.00 | 1.04 | 0.97 | 1.00 | - | -3.85% | 159,450 |
| Apr 25, 2025 | 1.02 | 1.05 | 0.99 | 1.04 | - | -0.95% | 14,450 |
| Apr 24, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | - | 5.00% | 12,600 |
| Apr 23, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | - | -0.99% | 55,700 |
| Apr 22, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | - | -6.48% | 19,240 |
| Apr 21, 2025 | 1.02 | 1.12 | 1.02 | 1.08 | - | 2.86% | 28,926 |
| Apr 17, 2025 | 1.00 | 1.06 | 1.00 | 1.05 | - | 5.00% | 26,501 |
| Apr 16, 2025 | 1.15 | 1.15 | 0.96 | 1.00 | - | -9.09% | 135,350 |
| Apr 15, 2025 | 0.99 | 1.16 | 0.99 | 1.10 | - | 17.02% | 111,100 |
| Apr 14, 2025 | 0.96 | 1.05 | 0.94 | 0.94 | - | -3.09% | 141,923 |
| Apr 11, 2025 | 0.93 | 0.97 | 0.90 | 0.97 | - | 7.78% | 60,840 |
| Apr 10, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | - | -1.10% | 73,000 |
| Apr 9, 2025 | 0.88 | 0.96 | 0.86 | 0.91 | - | 8.33% | 41,005 |
| Apr 8, 2025 | 0.96 | 0.96 | 0.84 | 0.84 | - | -3.45% | 86,025 |
| Apr 7, 2025 | 0.90 | 0.90 | 0.80 | 0.87 | - | -5.43% | 100,942 |
| Apr 4, 2025 | 0.97 | 0.98 | 0.90 | 0.92 | - | -5.15% | 164,054 |
| Apr 3, 2025 | 1.00 | 1.04 | 0.93 | 0.97 | - | -7.62% | 78,700 |
| Apr 2, 2025 | 1.05 | 1.05 | 0.98 | 1.05 | - | -0.94% | 81,593 |
| Apr 1, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | - | -0.93% | 61,362 |
| Mar 31, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | - | -7.76% | 69,098 |
| Mar 28, 2025 | 1.11 | 1.16 | 1.09 | 1.16 | - | 5.45% | 55,202 |
| Mar 27, 2025 | 1.12 | 1.20 | 1.10 | 1.10 | - | -1.79% | 159,508 |
| Mar 26, 2025 | 1.22 | 1.22 | 1.12 | 1.12 | - | -5.08% | 66,354 |
| Mar 25, 2025 | 1.20 | 1.28 | 1.16 | 1.18 | - | - | 195,078 |
| Mar 24, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | - | -5.60% | 127,916 |
| Mar 21, 2025 | 1.40 | 1.40 | 1.18 | 1.25 | - | -8.76% | 128,904 |
| Mar 20, 2025 | 1.30 | 1.44 | 1.28 | 1.37 | - | 3.79% | 107,080 |
| Mar 19, 2025 | 1.23 | 1.35 | 1.22 | 1.32 | - | 6.45% | 38,515 |
| Mar 18, 2025 | 1.21 | 1.27 | 1.15 | 1.24 | - | -2.36% | 73,740 |
| Mar 17, 2025 | 1.16 | 1.27 | 1.16 | 1.27 | - | 9.48% | 36,206 |
| Mar 14, 2025 | 1.16 | 1.20 | 1.15 | 1.16 | - | - | 25,966 |
| Mar 13, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | - | -3.33% | 19,200 |
| Mar 12, 2025 | 1.16 | 1.21 | 1.12 | 1.20 | - | 1.69% | 26,036 |
| Mar 11, 2025 | 1.14 | 1.21 | 1.13 | 1.18 | - | 7.27% | 40,357 |
| Mar 10, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | - | 4.76% | 21,032 |
| Mar 7, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | - | -0.94% | 9,715 |
| Mar 6, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | - | 0.95% | 4,464 |
| Mar 5, 2025 | 1.14 | 1.14 | 1.04 | 1.05 | - | -3.67% | 20,200 |
| Mar 4, 2025 | 1.06 | 1.18 | 1.04 | 1.09 | - | -5.22% | 32,920 |
| Mar 3, 2025 | 1.12 | 1.15 | 1.10 | 1.15 | - | 1.77% | 40,721 |