Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Ramp Metals Inc. (RAMP.V)

Compare
1.0000
-0.1000
(-9.09%)
At close: April 16 at 3:59:53 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.15001.15000.96001.00001.0000135,350
Apr 15, 20250.99001.16000.99001.10001.1000111,100
Apr 14, 20250.96001.05000.94000.94000.9400141,923
Apr 11, 20250.93000.97000.90000.97000.970060,840
Apr 10, 20250.90000.94000.89000.90000.900073,000
Apr 9, 20250.88000.96000.86000.91000.910041,005
Apr 8, 20250.96000.96000.84000.84000.840086,025
Apr 7, 20250.90000.90000.80000.87000.8700100,942
Apr 4, 20250.97000.98000.90000.92000.9200164,054
Apr 3, 20251.00001.04000.93000.97000.970078,700
Apr 2, 20251.05001.05000.98001.05001.050081,593
Apr 1, 20251.07001.07001.06001.06001.060061,362
Mar 31, 20251.10001.10001.07001.07001.070069,098
Mar 28, 20251.11001.16001.09001.16001.160055,202
Mar 27, 20251.12001.20001.10001.10001.1000159,508
Mar 26, 20251.22001.22001.12001.12001.120066,354
Mar 25, 20251.20001.28001.16001.18001.1800195,078
Mar 24, 20251.25001.25001.18001.18001.1800127,916
Mar 21, 20251.40001.40001.18001.25001.2500128,904
Mar 20, 20251.30001.44001.28001.37001.3700107,080
Mar 19, 20251.23001.35001.22001.32001.320038,515
Mar 18, 20251.21001.27001.15001.24001.240073,740
Mar 17, 20251.16001.27001.16001.27001.270036,206
Mar 14, 20251.16001.20001.15001.16001.160025,966
Mar 13, 20251.19001.19001.15001.16001.160019,200
Mar 12, 20251.16001.21001.12001.20001.200026,036
Mar 11, 20251.14001.21001.13001.18001.180040,357
Mar 10, 20251.12001.14001.10001.10001.100021,032
Mar 7, 20251.06001.10001.05001.05001.05009,715
Mar 6, 20251.06001.06001.05001.06001.06004,464
Mar 5, 20251.14001.14001.04001.05001.050020,200
Mar 4, 20251.06001.18001.04001.09001.090032,920
Mar 3, 20251.12001.15001.10001.15001.150040,721
Feb 28, 20251.18001.18001.05001.13001.130060,655
Feb 27, 20251.19001.25001.12001.19001.190049,058
Feb 26, 20251.15001.18001.09001.09001.090039,950
Feb 25, 20251.07001.21001.05001.12001.120076,196
Feb 24, 20251.10001.12001.07001.08001.080021,438
Feb 21, 20251.16001.18001.07001.10001.1000100,230
Feb 20, 20251.25001.25001.15001.16001.160038,431
Feb 19, 20251.28001.29001.23001.25001.250030,750
Feb 18, 20251.13001.28001.13001.28001.280070,908
Feb 14, 20251.13001.30001.11001.15001.1500104,500
Feb 13, 20251.06001.11001.06001.11001.110047,815
Feb 12, 20251.07001.10001.06001.06001.060040,800
Feb 11, 20251.10001.10001.07001.10001.100039,530
Feb 10, 20251.15001.15001.07001.12001.120054,081
Feb 7, 20251.12001.16001.10001.16001.160056,282
Feb 6, 20251.02001.15001.02001.10001.1000173,579
Feb 5, 20251.02001.05000.99001.05001.0500154,100
Feb 4, 20251.05001.06001.01001.02001.020094,000
Feb 3, 20251.03001.06001.03001.06001.060031,810
Jan 31, 20251.05001.05001.04001.05001.050017,400
Jan 30, 20251.05001.07001.03001.05001.050032,900
Jan 29, 20251.05001.05001.03001.04001.040045,980
Jan 28, 20251.07001.07001.05001.05001.050061,625
Jan 27, 20251.10001.10001.08001.08001.080024,218
Jan 24, 20251.10001.10001.04001.10001.100015,100
Jan 23, 20251.11001.15001.09001.15001.150063,100
Jan 22, 20251.15001.18001.08001.15001.150060,527
Jan 21, 20251.24001.24001.15001.18001.180082,625
Jan 20, 20251.11001.40001.10001.14001.1400184,319
Jan 17, 20251.08001.11001.08001.08001.080012,500
Jan 16, 20251.10001.15001.07001.07001.070046,504
Jan 15, 20251.04001.10001.00001.10001.100053,117
Jan 14, 20250.97001.03000.95000.96000.9600124,132
Jan 13, 20250.99000.99000.96000.96000.960047,200
Jan 10, 20250.96001.00000.95000.99000.990044,629
Jan 9, 20250.91000.94000.91000.94000.940086,900
Jan 8, 20250.91000.94000.91000.94000.94005,500
Jan 7, 20250.93000.94000.90000.91000.910032,900
Jan 6, 20250.91000.98000.91000.91000.910056,104
Jan 3, 20250.80000.90000.80000.89000.8900142,291
Jan 2, 20250.80000.80000.79000.79000.79005,500
Dec 31, 20240.78000.80000.78000.80000.800013,500
Dec 30, 20240.80000.80000.76000.80000.800012,500
Dec 27, 20240.82000.82000.76000.76000.760011,900
Dec 24, 20240.75000.80000.75000.80000.800018,655
Dec 23, 20240.74000.83000.73000.74000.740030,236
Dec 20, 20240.74000.75000.74000.74000.740011,300
Dec 19, 20240.71000.75000.71000.74000.74006,500
Dec 18, 20240.72000.73000.71000.71000.71008,100
Dec 17, 20240.72000.72000.71000.71000.710017,000
Dec 16, 20240.70000.72000.70000.72000.720010,900
Dec 13, 20240.73000.76000.72000.75000.750053,500
Dec 12, 20240.73000.73000.72000.72000.720039,682
Dec 11, 20240.77000.77000.72000.72000.720025,901
Dec 10, 20240.71000.76000.70000.76000.7600108,002
Dec 9, 20240.73000.76000.72000.72000.720039,600
Dec 6, 20240.77000.78000.76000.76000.76005,128
Dec 5, 20240.73000.73000.73000.73000.7300-
Dec 4, 20240.73000.73000.71000.73000.730021,506
Dec 3, 20240.74000.74000.72000.74000.740014,585
Dec 2, 20240.70000.77000.69000.76000.7600323,946
Nov 29, 20240.69000.70000.69000.70000.700018,279
Nov 28, 20240.69000.69000.69000.69000.6900-
Nov 27, 20240.71000.71000.69000.69000.690019,022
Nov 26, 20240.73000.73000.73000.73000.730025,500
Nov 25, 20240.71000.75000.70000.72000.720091,500
Nov 22, 20240.73000.73000.71000.71000.71006,551
Nov 21, 20240.70000.70000.70000.70000.70008,502
Nov 20, 20240.70000.72000.70000.72000.72005,000
Nov 19, 20240.71000.71000.70000.70000.700035,000
Nov 18, 20240.73000.73000.71000.71000.710024,841
Nov 15, 20240.74000.74000.73000.73000.730010,000
Nov 14, 20240.77000.77000.75000.76000.760034,643
Nov 13, 20240.78000.80000.75000.78000.780087,506
Nov 12, 20240.74000.74000.71000.71000.710032,500
Nov 11, 20240.75000.75000.73000.74000.740019,952
Nov 8, 20240.76000.78000.75000.75000.750025,504
Nov 7, 20240.75000.76000.75000.76000.760033,100
Nov 6, 20240.71000.72000.71000.71000.710011,675
Nov 5, 20240.73000.75000.71000.75000.750014,502
Nov 4, 20240.76000.76000.75000.75000.75006,000
Nov 1, 20240.71000.77000.71000.77000.770018,001
Oct 31, 20240.70000.71000.70000.71000.710029,465
Oct 30, 20240.72000.72000.70000.70000.700051,700
Oct 29, 20240.74000.74000.74000.74000.740010,017
Oct 28, 20240.76000.78000.73000.73000.730071,360
Oct 25, 20240.76000.76000.75000.75000.750032,000
Oct 24, 20240.83000.83000.75000.75000.7500114,009
Oct 23, 20240.84000.84000.82000.82000.820018,600
Oct 22, 20240.80000.90000.79000.84000.840081,546
Oct 21, 20240.82000.83000.80000.83000.830021,455
Oct 18, 20240.80000.83000.77000.82000.820069,502
Oct 17, 20240.80000.80000.79000.80000.800010,500
Oct 16, 20240.79000.80000.77000.78000.780024,033
Oct 15, 20240.68000.80000.68000.75000.7500176,518
Oct 11, 20240.66000.70000.66000.68000.680054,000
Oct 10, 20240.66000.66000.66000.66000.66008,500
Oct 9, 20240.66000.67000.65000.65000.650032,500
Oct 8, 20240.63000.68000.63000.67000.670095,386
Oct 7, 20240.64000.65000.64000.64000.640034,454
Oct 4, 20240.62000.64000.61000.61000.610063,050
Oct 3, 20240.63000.64000.60000.62000.6200187,600
Oct 2, 20240.57000.58000.57000.58000.580012,250
Oct 1, 20240.57000.60000.55000.58000.580067,547
Sep 30, 20240.55000.55000.54000.54000.540015,500
Sep 27, 20240.54000.57000.54000.57000.570019,500
Sep 26, 20240.53000.54000.52000.52000.520037,040
Sep 25, 20240.53000.54000.53000.53000.530033,500
Sep 24, 20240.53000.57000.52000.56000.560070,500
Sep 23, 20240.53000.54000.53000.53000.530034,505
Sep 20, 20240.54000.55000.54000.54000.540046,105
Sep 19, 20240.55000.57000.55000.55000.550022,045
Sep 18, 20240.56000.60000.54000.58000.5800187,362
Sep 17, 20240.55000.60000.55000.57000.5700169,010
Sep 16, 20240.58000.58000.56000.56000.560041,733
Sep 13, 20240.58000.59000.55000.59000.5900116,010
Sep 12, 20240.60000.60000.58000.58000.580038,500
Sep 11, 20240.58000.60000.58000.60000.600025,000
Sep 10, 20240.59000.59000.58000.58000.580026,700
Sep 9, 20240.62000.62000.59000.60000.600030,000
Sep 6, 20240.59000.63000.59000.60000.600014,803
Sep 5, 20240.61000.62000.58000.58000.5800166,600
Sep 4, 20240.62000.64000.60500.62000.620052,001
Sep 3, 20240.63000.64000.62000.63000.630015,301
Aug 30, 20240.64000.64000.62000.63000.630025,293
Aug 29, 20240.64000.64000.62000.62000.620036,801
Aug 28, 20240.66000.66000.63000.63000.6300125,500
Aug 27, 20240.67000.67000.66000.66000.660069,525
Aug 26, 20240.71000.71000.68000.69000.690026,900
Aug 23, 20240.71000.71000.70000.70000.7000175,715
Aug 22, 20240.76000.76000.70000.70000.700078,325
Aug 21, 20240.82000.82000.75000.75000.750017,340
Aug 20, 20240.81000.81000.75000.80000.800021,100
Aug 19, 20240.84000.84000.78000.80000.800022,070
Aug 16, 20240.81000.88000.78000.78000.780093,750
Aug 15, 20240.72000.80000.72000.78000.7800153,251
Aug 14, 20240.74000.74000.72000.72000.72001,500
Aug 13, 20240.72000.73000.72000.73000.73004,000
Aug 12, 20240.75000.75000.71000.71000.710033,000
Aug 9, 20240.70000.72000.70000.70000.700096,100
Aug 8, 20240.73000.75000.70000.70000.7000168,500
Aug 7, 20240.75000.75000.73000.75000.750053,000
Aug 6, 20240.74000.75000.71000.75000.7500162,318
Aug 2, 20240.75000.76000.75000.75000.750058,000
Aug 1, 20240.77000.79000.75000.75000.7500175,498
Jul 31, 20240.83000.83000.79000.81000.810022,950
Jul 30, 20240.83000.84000.82000.83000.830025,300
Jul 29, 20240.88000.88000.83000.84000.840025,930
Jul 26, 20240.83000.84000.82000.82000.8200109,150
Jul 25, 20240.83000.84000.82000.84000.840026,630
Jul 24, 20240.83000.87000.83000.85000.850078,680
Jul 23, 20240.84000.86000.82000.83000.830073,000
Jul 22, 20240.88000.88000.83000.83000.830058,401
Jul 19, 20240.82000.89000.80000.87000.870098,991
Jul 18, 20240.84000.95000.83000.83000.8300144,082
Jul 17, 20240.69000.86000.66000.80000.8000663,806
Jul 16, 20240.56000.65000.55000.65000.6500221,081
Jul 15, 20240.53000.55000.51000.54000.540095,643
Jul 12, 20240.48000.51000.46000.51000.5100117,622
Jul 11, 20240.50000.50000.46000.47500.4750151,274
Jul 10, 20240.51000.55000.49000.51000.5100164,350
Jul 9, 20240.57000.57000.49000.51000.5100225,722
Jul 8, 20240.60000.60000.41000.56000.56001,394,399
Jul 5, 20240.77000.78000.70000.75000.7500149,138
Jul 4, 20240.75000.80000.75000.78000.7800110,500
Jul 3, 20240.67000.76000.65000.74000.7400115,000
Jul 2, 20240.73000.73000.64000.65000.6500149,465
Jun 28, 20240.76000.78000.70000.74000.7400172,110
Jun 27, 20240.77000.77000.72000.74000.7400100,577
Jun 26, 20240.78000.81000.76000.76000.7600100,401
Jun 25, 20240.80000.85000.77000.77000.7700471,293
Jun 24, 20240.74000.86000.71000.79000.7900444,585
Jun 21, 20240.72000.75000.65000.74000.7400302,751
Jun 20, 20240.69000.80000.63000.70000.7000735,001
Jun 19, 20240.58000.90000.58000.66000.66002,107,790
Jun 18, 20240.45000.60000.39000.59000.59001,119,299
Jun 17, 20240.26000.56000.26000.47500.47502,408,635
Jun 14, 20240.14500.14500.14500.14500.1450-
Jun 13, 20240.14500.14500.14500.14500.1450-
Jun 12, 20240.14500.14500.14500.14500.145028,600
Jun 11, 20240.16000.16000.15000.15000.150011,000
Jun 10, 20240.16500.16500.15500.15500.155026,000
Jun 7, 20240.17000.17000.15500.16000.160033,500
Jun 6, 20240.16500.17000.16500.17000.17003,368
Jun 5, 20240.17000.17000.17000.17000.170029,170
Jun 4, 20240.17000.17000.17000.17000.17002,000
Jun 3, 20240.16500.16500.16500.16500.1650-
May 31, 20240.16500.16500.16500.16500.16505,000
May 30, 20240.16000.17000.16000.17000.170017,500
May 29, 20240.14500.15500.14500.15500.155086,500
May 28, 20240.15500.15500.15000.15000.15008,000
May 27, 20240.16500.16500.15000.15000.150026,150
May 24, 20240.16500.16500.15000.16000.160025,500
May 23, 20240.16500.16500.16500.16500.16501,010
May 22, 20240.17000.17000.16500.16500.16503,500
May 21, 20240.16500.16500.15000.16500.165050,000
May 17, 20240.16500.17000.16000.17000.17008,000
May 16, 20240.16500.16500.16500.16500.16501,000
May 15, 20240.17000.17000.16000.16000.160013,000
May 14, 20240.16500.16500.16500.16500.16503,500
May 13, 20240.17500.17500.17000.17000.17009,000
May 10, 20240.17000.17000.16000.17000.170054,500
May 9, 20240.17000.17000.16500.16500.165014,000
May 8, 20240.17000.17000.17000.17000.170010,000
May 7, 20240.17500.17500.16000.17500.175019,500
May 6, 20240.18000.18000.17000.17000.170065,400
May 3, 20240.17500.18000.17500.18000.180016,340
May 2, 20240.17500.17500.17500.17500.175020,500
May 1, 20240.18000.18000.16500.17000.170016,500
Apr 30, 20240.17500.18000.17500.18000.180070,840
Apr 29, 20240.17000.17500.16500.17500.175030,000
Apr 26, 20240.17000.17000.16000.16500.165037,100
Apr 25, 20240.17000.17000.16500.17000.170013,100
Apr 24, 20240.16500.16500.15500.15500.15502,000
Apr 23, 20240.17500.17500.17500.17500.1750-
Apr 22, 20240.16500.18500.16500.17500.175042,000
Apr 19, 20240.16000.17000.13500.16500.1650238,500
Apr 18, 20240.16500.16500.16500.16500.165022,500
Apr 17, 20240.15000.16000.15000.15000.150042,100
Apr 16, 20240.15000.18500.14500.14500.1450246,620

Related Tickers

FNI.CN Fathom Nickel Inc.
0.0300
0.00%
 
FAN.V First Atlantic Nickel Corp.
0.2450
+11.36%
 
BAY.V Aston Bay Holdings Ltd.
0.0600
0.00%
 
SEND.V Sendero Resources Corp.
0.4500
0.00%
 
JUGR.V Juggernaut Exploration Ltd.
0.7500
-2.60%
 
SLV.CN Silver Dollar Resources Inc.
0.2600
0.00%
 
SLG.V San Lorenzo Gold Corp.
0.2250
0.00%
 
BEX.V Benton Resources Inc.
0.0700
0.00%
 
HAN.V Hannan Metals Ltd.
1.2800
-15.79%
 
AHR.V Amarc Resources Ltd.
0.5000
-2.91%