Canada markets closed

Ridgeline Minerals Corp. (RDG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500+0.0100 (+7.14%)
At close: 03:17PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.14000.15000.14000.15000.1500142,476
Jun 13, 20240.15000.15000.14000.14000.140063,248
Jun 12, 20240.15500.15500.14500.15000.1500200,630
Jun 11, 20240.16500.16500.14500.15000.1500532,300
Jun 10, 20240.17000.17000.16500.16500.165050,200
Jun 07, 20240.17000.17000.16500.17000.170057,500
Jun 06, 20240.17500.17500.16000.17000.1700162,000
Jun 05, 20240.18000.18000.16500.17000.170087,629
Jun 04, 20240.16000.19500.16000.18000.1800245,611
Jun 03, 20240.16000.16500.16000.16000.160093,722
May 31, 20240.16000.16000.15500.16000.160091,316
May 30, 20240.16500.16500.16000.16000.160074,000
May 29, 20240.17000.17000.16000.16000.1600220,900
May 28, 20240.16000.17500.16000.16000.1600148,816
May 27, 20240.15500.16000.14500.16000.1600148,721
May 24, 20240.16500.16500.15000.16000.160053,500
May 23, 20240.16000.16000.15500.15500.155082,858
May 22, 20240.18500.18500.16000.16500.1650175,689
May 21, 20240.19000.19000.18000.18500.1850142,647
May 17, 20240.17500.19500.17500.18000.1800467,392
May 16, 20240.16000.19000.16000.17500.1750816,172
May 15, 20240.15000.17000.14000.16000.1600400,749
May 14, 20240.15000.15500.14000.14500.1450353,935
May 13, 20240.15000.15000.13500.15000.1500375,753
May 10, 20240.15000.15000.14000.14500.145066,240
May 09, 20240.14500.16000.14000.14000.1400592,272
May 08, 20240.12500.14500.12000.14500.1450916,125
May 07, 20240.12000.12500.12000.12500.125082,000
May 06, 20240.11500.12000.11500.12000.120010,000
May 03, 20240.12000.12000.12000.12000.1200-
May 02, 20240.11500.12000.11500.12000.1200100,500
May 01, 20240.12000.12000.12000.12000.120053,130
Apr 30, 20240.12500.12500.12500.12500.1250-
Apr 29, 20240.12500.12500.12500.12500.125046,000
Apr 26, 20240.12000.12500.12000.12500.125084,467
Apr 25, 20240.12000.12000.11000.12000.1200341,508
Apr 24, 20240.12500.12500.12000.12500.125055,100
Apr 23, 20240.12000.12000.11000.12000.120073,418
Apr 22, 20240.13000.13500.11500.12000.1200325,941
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...