TSXV - Delayed Quote CAD

Ramp Metals Inc. (RAMP.V)

Compare
0.9900
+0.0500
+(5.32%)
At close: January 10 at 3:48:59 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.9600 1.0000 0.9500 0.9900 0.9900 44,629
Jan 9, 2025 0.9100 0.9400 0.9100 0.9400 0.9400 86,900
Jan 8, 2025 0.9100 0.9400 0.9100 0.9400 0.9400 5,500
Jan 7, 2025 0.9300 0.9400 0.9000 0.9100 0.9100 32,900
Jan 6, 2025 0.9100 0.9800 0.9100 0.9100 0.9100 56,104
Jan 3, 2025 0.8000 0.9000 0.8000 0.8900 0.8900 142,291
Jan 2, 2025 0.8000 0.8000 0.7900 0.7900 0.7900 5,500
Dec 31, 2024 0.7800 0.8000 0.7800 0.8000 0.8000 13,500
Dec 30, 2024 0.8000 0.8000 0.7600 0.8000 0.8000 12,500
Dec 27, 2024 0.8200 0.8200 0.7600 0.7600 0.7600 11,900
Dec 24, 2024 0.7500 0.8000 0.7500 0.8000 0.8000 18,655
Dec 23, 2024 0.7400 0.8300 0.7300 0.7400 0.7400 30,236
Dec 20, 2024 0.7400 0.7500 0.7400 0.7400 0.7400 11,300
Dec 19, 2024 0.7100 0.7500 0.7100 0.7400 0.7400 6,500
Dec 18, 2024 0.7200 0.7300 0.7100 0.7100 0.7100 8,100
Dec 17, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 17,000
Dec 16, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 10,900
Dec 13, 2024 0.7300 0.7600 0.7200 0.7500 0.7500 53,500
Dec 12, 2024 0.7300 0.7300 0.7200 0.7200 0.7200 39,682
Dec 11, 2024 0.7700 0.7700 0.7200 0.7200 0.7200 25,901
Dec 10, 2024 0.7100 0.7600 0.7000 0.7600 0.7600 108,002
Dec 9, 2024 0.7300 0.7600 0.7200 0.7200 0.7200 39,600
Dec 6, 2024 0.7700 0.7800 0.7600 0.7600 0.7600 5,128
Dec 5, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Dec 4, 2024 0.7300 0.7300 0.7100 0.7300 0.7300 21,506
Dec 3, 2024 0.7400 0.7400 0.7200 0.7400 0.7400 14,585
Dec 2, 2024 0.7000 0.7700 0.6900 0.7600 0.7600 323,946
Nov 29, 2024 0.6900 0.7000 0.6900 0.7000 0.7000 18,279
Nov 28, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Nov 27, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 19,022
Nov 26, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 25,500
Nov 25, 2024 0.7100 0.7500 0.7000 0.7200 0.7200 91,500
Nov 22, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 6,551
Nov 21, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 8,502
Nov 20, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 5,000
Nov 19, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 35,000
Nov 18, 2024 0.7300 0.7300 0.7100 0.7100 0.7100 24,841
Nov 15, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 10,000
Nov 14, 2024 0.7700 0.7700 0.7500 0.7600 0.7600 34,643
Nov 13, 2024 0.7800 0.8000 0.7500 0.7800 0.7800 87,506
Nov 12, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 32,500
Nov 11, 2024 0.7500 0.7500 0.7300 0.7400 0.7400 19,952
Nov 8, 2024 0.7600 0.7800 0.7500 0.7500 0.7500 25,504
Nov 7, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 33,100
Nov 6, 2024 0.7100 0.7200 0.7100 0.7100 0.7100 11,675
Nov 5, 2024 0.7300 0.7500 0.7100 0.7500 0.7500 14,502
Nov 4, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 6,000
Nov 1, 2024 0.7100 0.7700 0.7100 0.7700 0.7700 18,001
Oct 31, 2024 0.7000 0.7100 0.7000 0.7100 0.7100 29,465
Oct 30, 2024 0.7200 0.7200 0.7000 0.7000 0.7000 51,700
Oct 29, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 10,017
Oct 28, 2024 0.7600 0.7800 0.7300 0.7300 0.7300 71,360
Oct 25, 2024 0.7600 0.7600 0.7500 0.7500 0.7500 32,000
Oct 24, 2024 0.8300 0.8300 0.7500 0.7500 0.7500 114,009
Oct 23, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 18,600
Oct 22, 2024 0.8000 0.9000 0.7900 0.8400 0.8400 81,546
Oct 21, 2024 0.8200 0.8300 0.8000 0.8300 0.8300 21,455
Oct 18, 2024 0.8000 0.8300 0.7700 0.8200 0.8200 69,502
Oct 17, 2024 0.8000 0.8000 0.7900 0.8000 0.8000 10,500
Oct 16, 2024 0.7900 0.8000 0.7700 0.7800 0.7800 24,033
Oct 15, 2024 0.6800 0.8000 0.6800 0.7500 0.7500 176,518
Oct 11, 2024 0.6600 0.7000 0.6600 0.6800 0.6800 54,000
Oct 10, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 8,500
Oct 9, 2024 0.6600 0.6700 0.6500 0.6500 0.6500 32,500
Oct 8, 2024 0.6300 0.6800 0.6300 0.6700 0.6700 95,386
Oct 7, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 34,454
Oct 4, 2024 0.6200 0.6400 0.6100 0.6100 0.6100 63,050
Oct 3, 2024 0.6300 0.6400 0.6000 0.6200 0.6200 187,600
Oct 2, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 12,250
Oct 1, 2024 0.5700 0.6000 0.5500 0.5800 0.5800 67,547
Sep 30, 2024 0.5500 0.5500 0.5400 0.5400 0.5400 15,500
Sep 27, 2024 0.5400 0.5700 0.5400 0.5700 0.5700 19,500
Sep 26, 2024 0.5300 0.5400 0.5200 0.5200 0.5200 37,040
Sep 25, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 33,500
Sep 24, 2024 0.5300 0.5700 0.5200 0.5600 0.5600 70,500
Sep 23, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 34,505
Sep 20, 2024 0.5400 0.5500 0.5400 0.5400 0.5400 46,105
Sep 19, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 22,045
Sep 18, 2024 0.5600 0.6000 0.5400 0.5800 0.5800 187,362
Sep 17, 2024 0.5500 0.6000 0.5500 0.5700 0.5700 169,010
Sep 16, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 41,733
Sep 13, 2024 0.5800 0.5900 0.5500 0.5900 0.5900 116,010
Sep 12, 2024 0.6000 0.6000 0.5800 0.5800 0.5800 38,500
Sep 11, 2024 0.5800 0.6000 0.5800 0.6000 0.6000 25,000
Sep 10, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 26,700
Sep 9, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 30,000
Sep 6, 2024 0.5900 0.6300 0.5900 0.6000 0.6000 14,803
Sep 5, 2024 0.6100 0.6200 0.5800 0.5800 0.5800 166,600
Sep 4, 2024 0.6200 0.6400 0.6050 0.6200 0.6200 52,001
Sep 3, 2024 0.6300 0.6400 0.6200 0.6300 0.6300 15,301
Aug 30, 2024 0.6400 0.6400 0.6200 0.6300 0.6300 25,293
Aug 29, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 36,801
Aug 28, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 125,500
Aug 27, 2024 0.6700 0.6700 0.6600 0.6600 0.6600 69,525
Aug 26, 2024 0.7100 0.7100 0.6800 0.6900 0.6900 26,900
Aug 23, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 175,715
Aug 22, 2024 0.7600 0.7600 0.7000 0.7000 0.7000 78,325
Aug 21, 2024 0.8200 0.8200 0.7500 0.7500 0.7500 17,340
Aug 20, 2024 0.8100 0.8100 0.7500 0.8000 0.8000 21,100
Aug 19, 2024 0.8400 0.8400 0.7800 0.8000 0.8000 22,070
Aug 16, 2024 0.8100 0.8800 0.7800 0.7800 0.7800 93,750
Aug 15, 2024 0.7200 0.8000 0.7200 0.7800 0.7800 153,251
Aug 14, 2024 0.7400 0.7400 0.7200 0.7200 0.7200 1,500
Aug 13, 2024 0.7200 0.7300 0.7200 0.7300 0.7300 4,000
Aug 12, 2024 0.7500 0.7500 0.7100 0.7100 0.7100 33,000
Aug 9, 2024 0.7000 0.7200 0.7000 0.7000 0.7000 96,100
Aug 8, 2024 0.7300 0.7500 0.7000 0.7000 0.7000 168,500
Aug 7, 2024 0.7500 0.7500 0.7300 0.7500 0.7500 53,000
Aug 6, 2024 0.7400 0.7500 0.7100 0.7500 0.7500 162,318
Aug 2, 2024 0.7500 0.7600 0.7500 0.7500 0.7500 58,000
Aug 1, 2024 0.7700 0.7900 0.7500 0.7500 0.7500 175,498
Jul 31, 2024 0.8300 0.8300 0.7900 0.8100 0.8100 22,950
Jul 30, 2024 0.8300 0.8400 0.8200 0.8300 0.8300 25,300
Jul 29, 2024 0.8800 0.8800 0.8300 0.8400 0.8400 25,930
Jul 26, 2024 0.8300 0.8400 0.8200 0.8200 0.8200 109,150
Jul 25, 2024 0.8300 0.8400 0.8200 0.8400 0.8400 26,630
Jul 24, 2024 0.8300 0.8700 0.8300 0.8500 0.8500 78,680
Jul 23, 2024 0.8400 0.8600 0.8200 0.8300 0.8300 73,000
Jul 22, 2024 0.8800 0.8800 0.8300 0.8300 0.8300 58,401
Jul 19, 2024 0.8200 0.8900 0.8000 0.8700 0.8700 98,991
Jul 18, 2024 0.8400 0.9500 0.8300 0.8300 0.8300 144,082
Jul 17, 2024 0.6900 0.8600 0.6600 0.8000 0.8000 663,806
Jul 16, 2024 0.5600 0.6500 0.5500 0.6500 0.6500 221,081
Jul 15, 2024 0.5300 0.5500 0.5100 0.5400 0.5400 95,643
Jul 12, 2024 0.4800 0.5100 0.4600 0.5100 0.5100 117,622
Jul 11, 2024 0.5000 0.5000 0.4600 0.4750 0.4750 151,274
Jul 10, 2024 0.5100 0.5500 0.4900 0.5100 0.5100 164,350
Jul 9, 2024 0.5700 0.5700 0.4900 0.5100 0.5100 225,722
Jul 8, 2024 0.6000 0.6000 0.4100 0.5600 0.5600 1,394,399
Jul 5, 2024 0.7700 0.7800 0.7000 0.7500 0.7500 149,138
Jul 4, 2024 0.7500 0.8000 0.7500 0.7800 0.7800 110,500
Jul 3, 2024 0.6700 0.7600 0.6500 0.7400 0.7400 115,000
Jul 2, 2024 0.7300 0.7300 0.6400 0.6500 0.6500 149,465
Jun 28, 2024 0.7600 0.7800 0.7000 0.7400 0.7400 172,110
Jun 27, 2024 0.7700 0.7700 0.7200 0.7400 0.7400 100,577
Jun 26, 2024 0.7800 0.8100 0.7600 0.7600 0.7600 100,401
Jun 25, 2024 0.8000 0.8500 0.7700 0.7700 0.7700 471,293
Jun 24, 2024 0.7400 0.8600 0.7100 0.7900 0.7900 444,585
Jun 21, 2024 0.7200 0.7500 0.6500 0.7400 0.7400 302,751
Jun 20, 2024 0.6900 0.8000 0.6300 0.7000 0.7000 735,001
Jun 19, 2024 0.5800 0.9000 0.5800 0.6600 0.6600 2,107,790
Jun 18, 2024 0.4500 0.6000 0.3900 0.5900 0.5900 1,119,299
Jun 17, 2024 0.2600 0.5600 0.2600 0.4750 0.4750 2,408,635
Jun 14, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 -
Jun 13, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 -
Jun 12, 2024 0.1450 0.1450 0.1450 0.1450 0.1450 28,600
Jun 11, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 11,000
Jun 10, 2024 0.1650 0.1650 0.1550 0.1550 0.1550 26,000
Jun 7, 2024 0.1700 0.1700 0.1550 0.1600 0.1600 33,500
Jun 6, 2024 0.1650 0.1700 0.1650 0.1700 0.1700 3,368
Jun 5, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 29,170
Jun 4, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 2,000
Jun 3, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 -
May 31, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 5,000
May 30, 2024 0.1600 0.1700 0.1600 0.1700 0.1700 17,500
May 29, 2024 0.1450 0.1550 0.1450 0.1550 0.1550 86,500
May 28, 2024 0.1550 0.1550 0.1500 0.1500 0.1500 8,000
May 27, 2024 0.1650 0.1650 0.1500 0.1500 0.1500 26,150
May 24, 2024 0.1650 0.1650 0.1500 0.1600 0.1600 25,500
May 23, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 1,010
May 22, 2024 0.1700 0.1700 0.1650 0.1650 0.1650 3,500
May 21, 2024 0.1650 0.1650 0.1500 0.1650 0.1650 50,000
May 17, 2024 0.1650 0.1700 0.1600 0.1700 0.1700 8,000
May 16, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 1,000
May 15, 2024 0.1700 0.1700 0.1600 0.1600 0.1600 13,000
May 14, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 3,500
May 13, 2024 0.1750 0.1750 0.1700 0.1700 0.1700 9,000
May 10, 2024 0.1700 0.1700 0.1600 0.1700 0.1700 54,500
May 9, 2024 0.1700 0.1700 0.1650 0.1650 0.1650 14,000
May 8, 2024 0.1700 0.1700 0.1700 0.1700 0.1700 10,000
May 7, 2024 0.1750 0.1750 0.1600 0.1750 0.1750 19,500
May 6, 2024 0.1800 0.1800 0.1700 0.1700 0.1700 65,400
May 3, 2024 0.1750 0.1800 0.1750 0.1800 0.1800 16,340
May 2, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 20,500
May 1, 2024 0.1800 0.1800 0.1650 0.1700 0.1700 16,500
Apr 30, 2024 0.1750 0.1800 0.1750 0.1800 0.1800 70,840
Apr 29, 2024 0.1700 0.1750 0.1650 0.1750 0.1750 30,000
Apr 26, 2024 0.1700 0.1700 0.1600 0.1650 0.1650 37,100
Apr 25, 2024 0.1700 0.1700 0.1650 0.1700 0.1700 13,100
Apr 24, 2024 0.1650 0.1650 0.1550 0.1550 0.1550 2,000
Apr 23, 2024 0.1750 0.1750 0.1750 0.1750 0.1750 -
Apr 22, 2024 0.1650 0.1850 0.1650 0.1750 0.1750 42,000
Apr 19, 2024 0.1600 0.1700 0.1350 0.1650 0.1650 238,500
Apr 18, 2024 0.1650 0.1650 0.1650 0.1650 0.1650 22,500
Apr 17, 2024 0.1500 0.1600 0.1500 0.1500 0.1500 42,100
Apr 16, 2024 0.1500 0.1850 0.1450 0.1450 0.1450 246,620
Apr 15, 2024 0.1750 0.1800 0.1750 0.1800 0.1800 5,340
Apr 12, 2024 0.1500 0.1900 0.1500 0.1700 0.1700 167,500
Apr 11, 2024 0.1600 0.1600 0.1500 0.1500 0.1500 8,652
Apr 10, 2024 0.1600 0.1600 0.1500 0.1550 0.1550 61,500
Apr 9, 2024 0.1600 0.1600 0.1600 0.1600 0.1600 32,227
Apr 8, 2024 0.1850 0.1850 0.1700 0.1750 0.1750 67,324
Apr 5, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 -
Apr 4, 2024 0.1850 0.1850 0.1800 0.1800 0.1800 8,104
Apr 3, 2024 0.1800 0.1800 0.1800 0.1800 0.1800 2,000
Apr 2, 2024 0.1900 0.1900 0.1600 0.1600 0.1600 29,631
Apr 1, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 8,078
Mar 28, 2024 0.1850 0.1900 0.1800 0.1900 0.1900 22,500
Mar 27, 2024 0.1950 0.1950 0.1750 0.1800 0.1800 61,777
Mar 26, 2024 0.1950 0.1950 0.1800 0.1800 0.1800 9,793
Mar 25, 2024 0.1950 0.2100 0.1900 0.1900 0.1900 72,365
Mar 22, 2024 0.2500 0.2900 0.1850 0.1850 0.1850 366,522

Related Tickers

FNI.CN Fathom Nickel Inc.
0.0300
0.00%
 
MMET.CN Miata Metals Corp.
0.6200
+3.33%
 
QTWO.V Q2 Metals Corp.
0.7500
-7.41%
 
GCC.CN Golden Cariboo Resources Ltd.
0.1300
-3.70%
 
GCX.V Granite Creek Copper Ltd.
0.0250
0.00%
 
BEX.V Benton Resources Inc.
0.0800
-5.88%
 
B.V BCM Resources Corporation
0.0450
0.00%
 
GR.V Great Atlantic Resources Corp.
0.0500
0.00%
 
KBX.CN KobreaExploCo
0.5300
0.00%
 
FWZ.V Fireweed Metals Corp.
1.4500
-2.03%