Canada markets closed

Ridgeline Minerals Corp. (RDG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1550-0.0100 (-6.06%)
At close: 02:35PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20230.16000.16000.15500.15500.155030,700
Sept 28, 20230.16500.16500.16500.16500.165029,500
Sept 27, 20230.17000.17000.17000.17000.170034,581
Sept 26, 20230.17500.17500.17500.17500.175023,000
Sept 25, 20230.18000.18000.18000.18000.1800-
Sept 22, 20230.18000.18000.18000.18000.18001,500
Sept 21, 20230.18000.18000.18000.18000.180010,091
Sept 20, 20230.18000.18000.18000.18000.18005,500
Sept 19, 20230.18000.18000.18000.18000.1800-
Sept 18, 20230.18500.18500.18000.18000.180016,500
Sept 15, 20230.18500.18500.18500.18500.18502,300
Sept 14, 20230.19000.19000.18500.18500.185026,000
Sept 13, 20230.18500.18500.18500.18500.185011,819
Sept 12, 20230.18500.18500.18500.18500.18503,000
Sept 11, 20230.19000.19000.18500.19000.1900211,500
Sept 08, 20230.18500.18500.18000.18000.1800199,300
Sept 07, 20230.19000.19000.19000.19000.19001,000
Sept 06, 20230.19500.19500.19000.19000.190019,439
Sept 05, 20230.18500.18500.18500.18500.185017,500
Sept 01, 20230.18500.19000.18500.19000.190016,300
Aug 31, 20230.19000.19000.19000.19000.190011,500
Aug 30, 20230.19000.19000.19000.19000.19001,180
Aug 29, 20230.19000.19000.19000.19000.1900-
Aug 28, 20230.19000.19000.19000.19000.19007,000
Aug 25, 20230.18500.19000.18500.19000.1900140,500
Aug 24, 20230.18500.18500.18500.18500.185018,400
Aug 23, 20230.18500.18500.18500.18500.18506,000
Aug 22, 20230.18000.18000.18000.18000.180027,500
Aug 21, 20230.18500.18500.17000.18000.180043,500
Aug 18, 20230.18500.18500.18500.18500.185024,500
Aug 17, 20230.19000.19000.19000.19000.19006,500
Aug 16, 20230.19000.19500.19000.19500.195051,055
Aug 15, 20230.18500.19000.18500.19000.19007,216
Aug 14, 20230.19000.19000.19000.19000.1900-
Aug 11, 20230.19500.20500.19000.19000.190070,500
Aug 10, 20230.19000.19500.19000.19500.195036,000
Aug 09, 20230.19000.19000.19000.19000.19005,000
Aug 08, 20230.20000.20000.19000.19000.190014,500
Aug 04, 20230.19000.19500.18750.19500.195041,763
Aug 03, 20230.19500.19500.19000.19000.190043,500
Aug 02, 20230.20000.20000.19500.19500.1950134,900
Aug 01, 20230.21000.21000.20000.20000.200041,700
Jul 31, 20230.20500.20500.20500.20500.20505,000
Jul 28, 20230.21000.21000.20500.20500.2050166,681
Jul 27, 20230.22000.22000.21000.21000.210023,500
Jul 26, 20230.22000.22000.21000.21000.210043,200
Jul 25, 20230.23000.23000.22000.22000.2200109,100
Jul 24, 20230.21500.22500.21000.21000.2100157,800
Jul 21, 20230.21000.21000.20500.21000.210094,500
Jul 20, 20230.21500.21500.21000.21500.215042,500
Jul 19, 20230.20500.20500.20500.20500.205025,000
Jul 18, 20230.20500.20500.20500.20500.205066,500
Jul 17, 20230.20000.20500.20000.20000.200074,000
Jul 14, 20230.19500.19500.19500.19500.1950953
Jul 13, 20230.20000.20000.19750.20000.200057,000
Jul 12, 20230.20000.20000.20000.20000.200028,250
Jul 11, 20230.20500.20500.20000.20000.200018,500
Jul 10, 20230.20000.20000.19750.20000.200024,350
Jul 07, 20230.20000.20000.20000.20000.200068,300
Jul 06, 20230.20500.20500.20000.20000.200061,000
Jul 05, 20230.21500.21500.20500.20500.205010,500
Jul 04, 20230.21500.21500.21000.21000.21005,000
Jun 30, 20230.21000.21000.20500.20500.205057,070
Jun 29, 20230.21500.21500.21000.21000.2100115,000
Jun 28, 20230.20500.20500.20500.20500.20507,000
Jun 27, 20230.21000.21000.20500.20500.205022,300
Jun 26, 20230.21000.21000.21000.21000.210031,000
Jun 23, 20230.21000.21000.21000.21000.2100-
Jun 22, 20230.21000.21000.21000.21000.21003,000
Jun 21, 20230.21000.21000.20000.21000.2100198,000
Jun 20, 20230.21500.21500.21000.21500.215042,000
Jun 19, 20230.20500.21500.20500.21500.2150143,218
Jun 16, 20230.20500.20500.20500.20500.20505,200
Jun 15, 20230.20000.21000.20000.20500.205036,548
Jun 14, 20230.20000.20000.19500.19500.19503,000
Jun 13, 20230.21000.21000.19500.19500.195068,237
Jun 12, 20230.21000.21000.20500.20500.205032,378
Jun 09, 20230.21000.21000.21000.21000.21006,729
Jun 08, 20230.21500.21500.20500.20500.205043,000
Jun 07, 20230.22500.22500.21500.21500.215031,500
Jun 06, 20230.22000.22000.21500.22000.22008,500
Jun 05, 20230.22000.22000.22000.22000.22001,000
Jun 02, 20230.21500.21500.21000.21500.215052,500
Jun 01, 20230.21500.22500.21500.21500.215071,100
May 31, 20230.21000.21000.21000.21000.2100-
May 30, 20230.21000.21000.21000.21000.2100-
May 29, 20230.21000.21000.21000.21000.21005,850
May 26, 20230.21000.21000.21000.21000.21006,000
May 25, 20230.21500.21500.21500.21500.21502,500
May 24, 20230.21500.21500.20500.20500.205035,482
May 23, 20230.21000.21000.21000.21000.210013,500
May 19, 20230.21500.21500.21500.21500.215060,942
May 18, 20230.22000.22000.21500.21500.215058,000
May 17, 20230.22500.22500.21500.21500.215033,090
May 16, 20230.22500.22500.22500.22500.22502,528
May 15, 20230.23000.23000.23000.23000.23005,000
May 12, 20230.23000.23000.22500.22500.225045,500
May 11, 20230.24000.24000.23500.23500.23509,000
May 10, 20230.24000.24000.23500.23500.2350122,700
May 09, 20230.24000.24000.23500.23500.235022,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...