Ridgeline Minerals Corp. (TSXV:RDG)
Canada
· Delayed Price · Currency is CAD 0.2550
-0.0150 (-5.56%)
At close: Dec 5, 2025
Ridgeline Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.56% | 528,252 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 57,017 |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 159,000 |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 614,000 |
| Dec 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 413,695 |
| Nov 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 320,356 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 13,900 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 189,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 221,534 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 145,118 |
| Nov 21, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | - | 292,200 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.92% | 115,500 |
| Nov 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 118,613 |
| Nov 18, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 335,341 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.08% | 289,536 |
| Nov 14, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.88% | 157,240 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | - | 271,099 |
| Nov 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.25% | 249,220 |
| Nov 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 119,000 |
| Nov 10, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 8.89% | 276,031 |
| Nov 7, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -8.16% | 236,624 |
| Nov 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 74,640 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 1.03% | 245,102 |
| Nov 4, 2025 | 0.32 | 0.32 | 0.22 | 0.24 | 0.24 | -27.61% | 1,838,412 |
| Nov 3, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -2.90% | 181,403 |
| Oct 31, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 332,727 |
| Oct 30, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 10.00% | 463,018 |
| Oct 29, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | 1.69% | 429,421 |
| Oct 28, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | 0.30 | -4.84% | 533,695 |
| Oct 27, 2025 | 0.33 | 0.33 | 0.29 | 0.31 | 0.31 | -3.13% | 600,124 |
| Oct 24, 2025 | 0.30 | 0.33 | 0.29 | 0.32 | 0.32 | 8.47% | 649,031 |
| Oct 23, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.51% | 652,446 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 487,009 |
| Oct 21, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -1.72% | 823,953 |
| Oct 20, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 9.43% | 812,638 |
| Oct 17, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | 0.27 | -1.85% | 506,526 |
| Oct 16, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 183,600 |
| Oct 15, 2025 | 0.29 | 0.30 | 0.25 | 0.27 | 0.27 | -8.62% | 617,994 |
| Oct 14, 2025 | 0.25 | 0.30 | 0.24 | 0.29 | 0.29 | 18.37% | 589,079 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 218,500 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 257,036 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 381,270 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 409,116 |
| Oct 6, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 624,855 |
| Oct 3, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 275,739 |
| Oct 2, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 267,100 |
| Oct 1, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 234,837 |
| Sep 30, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 306,045 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -8.33% | 277,581 |
| Sep 26, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.09% | 870,831 |