Canada markets closed

Ridgeline Minerals Corp. (RDG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1400+0.0200 (+16.67%)
At close: 03:56PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.12000.14000.12000.14000.1400235,070
Apr 18, 20240.12000.12000.12000.12000.1200129,500
Apr 17, 20240.12000.12500.12000.12000.120075,000
Apr 16, 20240.12000.12500.11500.12500.125035,000
Apr 15, 20240.12000.12000.11500.11500.115045,322
Apr 12, 20240.12000.12000.12000.12000.12008,000
Apr 11, 20240.12000.12000.11500.12000.1200102,167
Apr 10, 20240.12500.12500.12000.12000.120097,800
Apr 09, 20240.12500.12500.12000.12000.1200146,505
Apr 08, 20240.12000.12500.12000.12500.1250146,600
Apr 05, 20240.12000.12000.12000.12000.120029,500
Apr 04, 20240.11500.12000.11500.12000.120026,600
Apr 03, 20240.10500.11000.10500.11000.1100269,000
Apr 02, 20240.11000.11000.10500.10500.105026,459
Apr 01, 20240.11000.11000.10500.10500.105053,311
Mar 28, 20240.10500.11000.10000.10000.100053,000
Mar 27, 20240.10500.10500.10000.10000.100093,000
Mar 26, 20240.10500.10500.10500.10500.105028,500
Mar 25, 20240.11000.11000.10500.10500.105091,600
Mar 22, 20240.10500.10500.10500.10500.1050-
Mar 21, 20240.10500.10500.10500.10500.105043,000
Mar 20, 20240.10000.10000.10000.10000.1000-
Mar 19, 20240.11000.11000.10000.10000.100078,500
Mar 18, 20240.10500.10500.09500.10500.1050227,378
Mar 15, 20240.11000.11000.10500.10500.1050166,500
Mar 14, 20240.11000.11000.10500.11000.110061,500
Mar 13, 20240.10000.10000.10000.10000.1000-
Mar 12, 20240.10500.10500.10000.10000.100014,000
Mar 11, 20240.11000.11000.10500.10500.10509,522
Mar 08, 20240.10500.10500.10500.10500.105014,000
Mar 07, 20240.10500.11000.10500.10500.105051,795
Mar 06, 20240.09500.10000.09500.10000.100064,000
Mar 05, 20240.09000.09000.09000.09000.0900123,000
Mar 04, 20240.09000.09000.09000.09000.090053,738
Mar 01, 20240.09000.09000.09000.09000.09002,447
Feb 29, 20240.08500.08500.08500.08500.0850-
Feb 28, 20240.08500.08500.08500.08500.0850-
Feb 27, 20240.08500.08500.08000.08500.085042,780
Feb 26, 20240.08000.08000.08000.08000.080083,000
Feb 23, 20240.08500.08500.08000.08000.080069,000
Feb 22, 20240.09000.09000.08500.08500.0850255,490
Feb 21, 20240.09500.09500.08500.08500.0850155,222
Feb 20, 20240.09000.09500.09000.09500.095032,190
Feb 16, 20240.09000.09000.09000.09000.0900-
Feb 15, 20240.09000.09000.09000.09000.09006,350
Feb 14, 20240.09000.09000.09000.09000.090032,000
Feb 13, 20240.09000.09000.09000.09000.090032,000
Feb 12, 20240.09500.09500.09000.09000.090043,000
Feb 09, 20240.09500.09500.09000.09000.0900146,105
Feb 08, 20240.10000.10000.09500.09500.095095,000
Feb 07, 20240.09500.09500.09500.09500.095070,000
Feb 06, 20240.09500.09500.09500.09500.0950-
Feb 05, 20240.10000.10000.09500.09500.0950261,300
Feb 02, 20240.10500.10500.10500.10500.1050118,110
Feb 01, 20240.11000.11000.10500.10500.105086,000
Jan 31, 20240.11000.11000.11000.11000.1100117,890
Jan 30, 20240.11000.11000.11000.11000.110010,000
Jan 29, 20240.11500.11500.10500.10500.105060,631
Jan 26, 20240.12000.12000.11500.11500.115040,000
Jan 25, 20240.12000.12000.12000.12000.120040,000
Jan 24, 20240.12000.12000.12000.12000.120037,015
Jan 23, 20240.12000.12000.12000.12000.1200233,250
Jan 22, 20240.12000.12000.12000.12000.1200129,800
Jan 19, 20240.11500.12000.11500.12000.120044,040
Jan 18, 20240.12000.12000.12000.12000.120021,000
Jan 17, 20240.12000.12500.12000.12500.125082,500
Jan 16, 20240.12000.12000.12000.12000.120081,500
Jan 15, 20240.12000.12500.12000.12000.1200415,500
Jan 12, 20240.12000.12000.12000.12000.120067,200
Jan 11, 20240.12000.12000.12000.12000.1200248,140
Jan 10, 20240.11500.11500.11500.11500.1150-
Jan 09, 20240.11500.11500.11500.11500.1150-
Jan 08, 20240.11500.11500.11500.11500.115025,000
Jan 05, 20240.12000.12000.11500.11500.115048,500
Jan 04, 20240.11000.11500.11000.11500.1150192,400
Jan 03, 20240.12000.12000.11000.11000.110078,950
Jan 02, 20240.11500.12000.11500.11500.115022,500
Dec 29, 20230.12000.12000.11500.12000.120021,500
Dec 28, 20230.12000.12000.11500.12000.120050,750
Dec 27, 20230.10000.11500.10000.11500.1150272,650
Dec 22, 20230.10500.11000.10000.10500.1050388,869
Dec 21, 20230.10500.10500.10000.10000.1000173,707
Dec 20, 20230.10500.10500.10500.10500.1050164,994
Dec 19, 20230.10000.10500.10000.10000.1000262,500
Dec 18, 20230.10500.10500.09500.10000.1000108,500
Dec 15, 20230.10500.10500.10000.10000.100073,100
Dec 14, 20230.10000.10500.10000.10000.1000176,000
Dec 13, 20230.09500.10500.09500.09500.095041,750
Dec 12, 20230.10000.10000.09000.09500.0950188,400
Dec 11, 20230.10000.10000.10000.10000.100095,000
Dec 08, 20230.11000.11000.09500.10000.1000293,803
Dec 07, 20230.11500.11500.11000.11000.1100118,500
Dec 06, 20230.11500.12000.11500.11500.115068,000
Dec 05, 20230.11500.11500.11500.11500.1150106,234
Dec 04, 20230.13000.13000.11500.11500.1150175,936
Dec 01, 20230.12000.13000.11000.13000.130083,000
Nov 30, 20230.11000.11000.10500.10500.105041,500
Nov 29, 20230.10000.11000.10000.11000.110093,750
Nov 28, 20230.10500.10500.10000.10000.1000169,700
Nov 27, 20230.11000.11000.10000.10250.1025129,318
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...