Ridgeline Minerals Corp (OP: RDGMF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.1185	0.1190	0.1135	0.1190	76,350	-0.00(-0.83%)
May 30, 2024	0.1207	0.1257	0.1170	0.1200	92,286	+0.00(+0.33%)
May 29, 2024	0.1229	0.1303	0.1196	0.1196	121,034	+0.00(+1.61%)
May 28, 2024	0.1190	0.1300	0.1175	0.1177	279,150	+0.00(+1.73%)
May 24, 2024	0.1228	0.1228	0.1100	0.1157	24,093	+0.00(+3.30%)
May 23, 2024	0.1180	0.1180	0.1120	0.1120	61,210	-0.01(-10.04%)
May 22, 2024	0.1339	0.1339	0.1217	0.1245	43,598	-0.01(-6.88%)
May 21, 2024	0.1381	0.1381	0.1300	0.1337	28,482	+0.00(+0.98%)
May 20, 2024	0.1450	0.1450	0.1324	0.1324	29,000	+0.00(+0.08%)
May 17, 2024	0.1382	0.1450	0.1323	0.1323	313,768	+0.01(+4.26%)
May 16, 2024	0.1342	0.1410	0.1200	0.1269	204,610	+0.01(+5.75%)
May 15, 2024	0.1084	0.1285	0.1051	0.1200	404,900	+0.01(+7.91%)
May 14, 2024	0.1147	0.1147	0.1112	0.1112	73,500	+0.01(+6.62%)
May 13, 2024	0.1039	0.1043	0.1039	0.1043	164,000	+0.00(+0.00%)
May 10, 2024	0.1043	0.1043	0.1043	0.1043	10,000	-0.00(-3.16%)
May 09, 2024	0.1048	0.1130	0.1048	0.1077	148,129	+0.01(+7.06%)
May 08, 2024	0.0920	0.1006	0.0890	0.1006	128,499	+0.01(+8.52%)
May 07, 2024	0.0862	0.0927	0.0862	0.0927	14,046	+0.00(+3.34%)
May 06, 2024	0.1000	0.1000	0.0850	0.0897	51,163	+0.00(+1.93%)
May 01, 2024				0.0880	0	-0.00(-3.72%)
Apr 30, 2024	0.0914	0.0914	0.0914	0.0914	14,000	-0.00(-2.04%)
Apr 29, 2024	0.0801	0.1048	0.0801	0.0933	27,500	-0.00(-3.32%)
Apr 26, 2024	0.0867	0.0965	0.0850	0.0965	21,253	+0.01(+12.21%)
Apr 25, 2024	0.0864	0.0864	0.0834	0.0860	74,000	-0.00(-3.80%)
Apr 22, 2024				0.0894	3,000	-0.01(-10.42%)
Apr 19, 2024	0.0832	0.0998	0.0832	0.0998	111,900	+0.01(+13.54%)
Apr 18, 2024	0.0879	0.0879	0.0879	0.0879	70,000	+0.00(+1.15%)
Apr 17, 2024	0.0869	0.0869	0.0869	0.0869	40,000	+0.01(+10.70%)
Apr 16, 2024	0.0850	0.0850	0.0785	0.0785	11,000	-0.01(-10.29%)
Apr 15, 2024	0.0895	0.0895	0.0875	0.0875	10,150	+0.00(+2.34%)
Apr 12, 2024	0.0855	0.0855	0.0855	0.0855	50,000	-0.00(-1.72%)
Apr 11, 2024	0.0870	0.0870	0.0870	0.0870	9,000	-0.00(-2.25%)
Apr 10, 2024	0.0890	0.0890	0.0890	0.0890	14,000	-0.00(-1.11%)
Apr 09, 2024	0.0900	0.0900	0.0900	0.0900	11,000	-0.00(-3.02%)
Apr 08, 2024	0.0925	0.0928	0.0925	0.0928	18,600	+0.00(+5.22%)
Apr 05, 2024	0.0838	0.0882	0.0827	0.0882	72,600	+0.00(+2.44%)
Apr 04, 2024	0.0830	0.0864	0.0830	0.0861	11,000	+0.01(+13.14%)
Apr 03, 2024	0.1011	0.1011	0.0752	0.0761	39,590	-0.00(-2.19%)
Apr 02, 2024	0.0780	0.0780	0.0758	0.0778	29,700	-0.00(-0.26%)
Apr 01, 2024	0.0756	0.0780	0.0756	0.0780	52,000	-0.00(-1.64%)
Mar 28, 2024	0.0800	0.0815	0.0793	0.0793	159,298	+0.00(+5.17%)
Mar 27, 2024	0.0800	0.0800	0.0754	0.0754	31,200	-0.00(-4.31%)
Mar 25, 2024				0.0788	0	+0.00(+3.55%)
Mar 21, 2024				0.0761	0	+0.00(+3.26%)
Mar 20, 2024	0.0749	0.0753	0.0737	0.0737	39,000	-0.00(-3.41%)
Mar 19, 2024	0.0761	0.0763	0.0761	0.0763	106,600	+0.00(+2.97%)
Mar 18, 2024	0.0760	0.0760	0.0741	0.0741	255,500	-0.01(-7.84%)
Mar 15, 2024	0.0828	0.0829	0.0804	0.0804	119,800	+0.00(+0.75%)
Mar 14, 2024	0.0770	0.0817	0.0770	0.0798	33,000	+0.01(+15.65%)
Mar 13, 2024	0.0690	0.0690	0.0690	0.0690	5,000	-0.01(-15.85%)
Mar 08, 2024				0.0820	55	+0.00(+2.89%)
Mar 07, 2024	0.0738	0.0803	0.0738	0.0797	50,000	+0.01(+8.14%)
Mar 04, 2024				0.0737	11,000	+0.01(+8.38%)
Mar 01, 2024	0.0680	0.0680	0.0680	0.0680	300	+0.01(+10.39%)
Feb 26, 2024				0.0616	0	+0.00(+2.67%)
Feb 23, 2024	0.0700	0.0700	0.0600	0.0600	44,600	-0.00(-5.81%)
Feb 22, 2024	0.0655	0.0679	0.0637	0.0637	100,000	-0.00(-3.04%)
Feb 21, 2024	0.0651	0.0657	0.0626	0.0657	20,500	-0.00(-6.14%)
Feb 20, 2024	0.0693	0.0700	0.0693	0.0700	5,300	+0.00(+0.00%)
Feb 16, 2024	0.0700	0.0700	0.0700	0.0700	1,000	-0.00(-0.71%)
Feb 15, 2024	0.0701	0.0705	0.0655	0.0705	6,800	+0.01(+9.30%)
Feb 14, 2024	0.0645	0.0645	0.0645	0.0645	1,719	-0.00(-5.70%)
Feb 13, 2024	0.0684	0.0684	0.0684	0.0684	2,000	-0.00(-6.17%)
Feb 09, 2024				0.0729	10,000	+0.00(+4.14%)
Feb 07, 2024				0.0700	0	-0.00(-3.31%)
Feb 06, 2024	0.0724	0.0724	0.0724	0.0724	6,900	+0.00(+0.28%)
Feb 05, 2024	0.0770	0.0770	0.0722	0.0722	17,553	-0.01(-11.84%)
Feb 02, 2024	0.0800	0.0819	0.0800	0.0819	3,533	+0.00(+1.99%)
Feb 01, 2024	0.0822	0.0822	0.0803	0.0803	10,000	+0.00(+4.29%)
Jan 31, 2024	0.0803	0.0870	0.0770	0.0770	52,500	-0.01(-8.33%)
Jan 30, 2024	0.0840	0.0840	0.0840	0.0840	800	-0.01(-6.77%)
Jan 25, 2024				0.0901	431	+0.00(+0.67%)
Jan 24, 2024	0.0895	0.0895	0.0895	0.0895	1,000	+0.00(+1.47%)
Jan 22, 2024				0.0882	0	-0.01(-7.35%)
Jan 19, 2024	0.0850	0.0952	0.0799	0.0952	183,063	+0.01(+6.61%)
Jan 18, 2024	0.0853	0.0908	0.0853	0.0893	65,000	+0.00(+4.94%)
Jan 16, 2024				0.0851	0	+0.00(+0.12%)
Jan 12, 2024	0.0883	0.0883	0.0850	0.0850	43,200	-0.01(-6.90%)
Jan 11, 2024	0.0846	0.0913	0.0846	0.0913	55,582	+0.01(+7.92%)
Jan 10, 2024	0.0846	0.0846	0.0846	0.0846	5,200	+0.00(+0.71%)
Jan 09, 2024	0.0840	0.0840	0.0840	0.0840	5,001	+0.00(+1.33%)
Jan 08, 2024	0.0846	0.0850	0.0828	0.0829	18,484	-0.00(-4.38%)
Jan 05, 2024	0.0857	0.0913	0.0857	0.0867	106,111	+0.00(+0.12%)
Jan 04, 2024	0.0866	0.0866	0.0866	0.0866	25,000	+0.00(+4.34%)
Jan 03, 2024	0.0840	0.0850	0.0830	0.0830	37,000	-0.01(-8.19%)
Jan 02, 2024	0.0900	0.0904	0.0864	0.0904	9,168	+0.00(+2.96%)
Dec 29, 2023	0.0900	0.0900	0.0878	0.0878	69,055	-0.00(-5.39%)
Dec 28, 2023	0.0887	0.0928	0.0868	0.0928	89,200	+0.00(+1.98%)
Dec 27, 2023	0.0800	0.0925	0.0777	0.0910	274,500	-0.01(-9.00%)
Dec 26, 2023	0.0760	0.1000	0.0760	0.1000	78,663	+0.02(+22.10%)
Dec 22, 2023	0.0779	0.0847	0.0779	0.0819	54,400	+0.00(+2.37%)
Dec 21, 2023	0.0800	0.0800	0.0776	0.0800	65,672	-0.00(-3.03%)
Dec 20, 2023	0.0799	0.0825	0.0768	0.0825	115,250	+0.01(+6.45%)
Dec 19, 2023	0.0775	0.0775	0.0775	0.0775	11,400	+0.00(+1.57%)
Dec 18, 2023	0.0751	0.0763	0.0751	0.0763	43,800	-0.00(-1.55%)
Dec 15, 2023	0.0775	0.0775	0.0775	0.0775	12,500	+0.00(+0.00%)
Dec 14, 2023	0.0750	0.0780	0.0730	0.0775	128,768	+0.00(+2.79%)
Dec 13, 2023	0.0719	0.0754	0.0690	0.0754	5,100	+0.01(+7.71%)
Dec 12, 2023	0.0701	0.0724	0.0700	0.0700	21,790	-0.00(-0.14%)
Dec 11, 2023	0.0729	0.0729	0.0690	0.0701	23,961	-0.00(-6.53%)
Dec 08, 2023	0.0820	0.0820	0.0714	0.0750	80,505	-0.03(-30.10%)
Dec 07, 2023	0.1073	0.1073	0.1073	0.1073	251	+0.02(+19.22%)
Dec 06, 2023	0.0851	0.0900	0.0851	0.0900	15,000	+0.00(+0.00%)
Dec 05, 2023	0.0836	0.0900	0.0836	0.0900	31,210	-0.01(-6.54%)
Dec 04, 2023	0.0963	0.0963	0.0963	0.0963	12,500	+0.00(+2.88%)
Dec 01, 2023	0.0958	0.0958	0.0936	0.0936	4,700	+0.01(+12.77%)
Nov 30, 2023	0.0794	0.0830	0.0794	0.0830	17,275	+0.01(+9.64%)
Nov 28, 2023				0.0757	0	-0.00(-3.69%)
Nov 27, 2023	0.0825	0.0826	0.0759	0.0786	146,127	-0.00(-4.84%)
Nov 24, 2023	0.0826	0.0826	0.0826	0.0826	27,000	+0.01(+20.06%)
Nov 22, 2023	0.0860	0.0860	0.0685	0.0688	11,050	-0.02(-21.82%)
Nov 20, 2023				0.0880	0	+0.00(+5.26%)
Nov 17, 2023	0.0876	0.0900	0.0836	0.0836	59,155	-0.01(-5.96%)
Nov 16, 2023	0.0835	0.0889	0.0835	0.0889	10,500	+0.01(+11.96%)
Nov 15, 2023	0.0791	0.0794	0.0791	0.0794	6,000	-0.01(-9.77%)
Nov 14, 2023	0.0880	0.0975	0.0880	0.0880	4,250	+0.00(+0.00%)
Nov 13, 2023	0.0877	0.0880	0.0877	0.0880	5,250	-0.01(-9.09%)
Nov 10, 2023	0.0968	0.0968	0.0968	0.0968	3,000	+0.01(+10.63%)
Nov 09, 2023	0.0968	0.1071	0.0875	0.0875	165,500	-0.00(-4.89%)
Nov 08, 2023	0.0920	0.0995	0.0920	0.0920	24,000	-0.00(-3.16%)
Nov 02, 2023				0.0950	0	-0.00(-2.86%)
Nov 01, 2023	0.0969	0.1022	0.0969	0.0978	18,000	-0.00(-2.20%)
Oct 31, 2023	0.1000	0.1000	0.1000	0.1000	10,000	+0.01(+6.27%)
Oct 30, 2023	0.0941	0.1000	0.0941	0.0941	34,100	-0.00(-0.95%)
Oct 25, 2023				0.0950	0	-0.01(-5.00%)
Oct 23, 2023				0.1000	0	-0.03(-22.48%)
Oct 19, 2023				0.1290	2,000	+0.02(+21.58%)
Oct 17, 2023				0.1061	410	-0.01(-10.16%)
Oct 13, 2023				0.1181	1	+0.02(+18.10%)
Oct 09, 2023				0.1000	0	-0.01(-13.04%)
Oct 05, 2023				0.1150	0	+0.01(+4.55%)
Oct 03, 2023				0.1100	0	+0.00(+0.00%)
Sep 29, 2023				0.1100	3,000	+0.00(+0.18%)
Sep 28, 2023	0.1287	0.1287	0.1098	0.1098	15,200	-0.02(-13.00%)
Sep 27, 2023	0.1213	0.1262	0.1181	0.1262	11,200	+0.02(+23.00%)
Sep 26, 2023	0.1026	0.1026	0.1026	0.1026	13,461	-0.03(-22.45%)
Sep 25, 2023	0.1302	0.1356	0.1302	0.1323	22,850	+0.00(+1.46%)
Sep 22, 2023	0.1353	0.1353	0.1304	0.1304	25,500	-0.01(-6.86%)
Sep 21, 2023	0.1400	0.1400	0.1400	0.1400	15,000	-0.00(-2.37%)
Sep 20, 2023	0.1304	0.1434	0.1304	0.1434	10,200	+0.00(+2.43%)
Sep 19, 2023	0.1403	0.1403	0.1400	0.1400	18,500	-0.00(-0.21%)
Sep 18, 2023	0.1403	0.1403	0.1403	0.1403	13,008	-0.00(-1.13%)
Sep 15, 2023	0.1555	0.1555	0.1419	0.1419	4,100	-0.00(-2.81%)
Sep 14, 2023	0.1456	0.1460	0.1450	0.1460	21,000	+0.01(+4.29%)
Sep 13, 2023	0.1400	0.1400	0.1400	0.1400	10,014	+0.00(+2.79%)
Sep 07, 2023				0.1362	0	-0.02(-14.88%)
Sep 06, 2023	0.1600	0.1600	0.1600	0.1600	10,000	+0.00(+1.27%)
Sep 05, 2023	0.1360	0.1580	0.1360	0.1580	3,100	+0.01(+8.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.