Canada markets closed

Ridgestone Mining Inc. (RIGMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.07830.0000 (0.00%)
At close: 03:37PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.07830.07830.07830.07830.0783-
Mar 27, 20240.07830.07830.07830.07830.0783-
Mar 26, 20240.07830.07830.07830.07830.0783500
Mar 25, 20240.08120.08120.08120.08120.0812-
Mar 22, 20240.08120.08120.08120.08120.0812-
Mar 21, 20240.07590.08120.07590.08120.0812600
Mar 20, 20240.05880.05880.05880.05880.0588-
Mar 19, 20240.05880.05880.05880.05880.0588500
Mar 18, 20240.08290.08290.08290.08290.0829-
Mar 15, 20240.08290.08290.08290.08290.08293,500
Mar 14, 20240.07130.13410.07130.13410.134113,947
Mar 13, 20240.05910.05910.05910.05910.05911,100
Mar 12, 20240.06890.08010.06890.08010.0801287
Mar 11, 20240.06350.06350.05440.05480.05481,510
Mar 08, 20240.05440.05440.05440.05440.05441,000
Mar 07, 20240.06140.06140.06140.06140.0614-
Mar 06, 20240.06140.06140.06140.06140.0614-
Mar 05, 20240.06140.06140.06140.06140.0614-
Mar 04, 20240.06140.06140.06140.06140.0614-
Mar 01, 20240.06140.06140.06140.06140.0614-
Feb 29, 20240.06140.06140.06140.06140.0614-
Feb 28, 20240.06140.06140.06140.06140.0614-
Feb 27, 20240.06140.06140.06140.06140.0614-
Feb 26, 20240.06140.06140.06140.06140.0614-
Feb 23, 20240.06140.06140.06140.06140.0614300
Feb 22, 20240.04600.05680.04600.05680.05687,100
Feb 21, 20240.06000.06000.06000.06000.0600-
Feb 20, 20240.06000.06000.06000.06000.0600-
Feb 16, 20240.06000.06000.06000.06000.0600-
Feb 15, 20240.06000.06000.06000.06000.0600-
Feb 14, 20240.06000.06000.06000.06000.0600-
Feb 13, 20240.06000.06000.06000.06000.0600-
Feb 12, 20240.04700.06600.04700.06000.060018,892
Feb 09, 20240.05750.05750.05750.05750.0575-
Feb 08, 20240.05750.05750.05750.05750.0575300
Feb 07, 20240.05200.05200.05200.05200.0520-
Feb 06, 20240.05200.05200.05200.05200.052011,010
Feb 05, 20240.05300.05300.05300.05300.0530-
Feb 02, 20240.05300.05300.05300.05300.05301,258
Feb 01, 20240.05300.05300.05300.05300.0530-
Jan 31, 20240.05300.05300.05300.05300.0530321
Jan 30, 20240.06140.06140.06140.06140.0614360
Jan 29, 20240.06460.06460.06460.06460.0646-
Jan 26, 20240.06460.06460.06460.06460.06462,665
Jan 25, 20240.06450.06450.06450.06450.0645-
Jan 24, 20240.06450.06450.06450.06450.0645-
Jan 23, 20240.06450.06450.06450.06450.06451,263
Jan 22, 20240.05300.05300.05300.05300.0530225
Jan 19, 20240.06440.06440.06440.06440.0644-
Jan 18, 20240.06440.06440.06440.06440.0644-
Jan 17, 20240.06440.06440.06440.06440.0644500
Jan 16, 20240.05300.05300.05300.05300.0530500
Jan 12, 20240.06490.06490.06490.06490.0649-
Jan 11, 20240.05300.06490.05300.06490.0649350
Jan 10, 20240.06250.06250.06250.06250.0625-
Jan 09, 20240.06250.06250.06250.06250.0625800
Jan 08, 20240.06350.06350.06350.06350.0635-
Jan 05, 20240.06350.06350.06350.06350.0635-
Jan 04, 20240.06350.06350.06350.06350.0635-
Jan 03, 20240.06350.06350.06350.06350.0635-
Jan 02, 20240.06350.06350.06350.06350.0635-
Dec 29, 20230.06350.06350.06350.06350.0635-
Dec 28, 20230.06290.06350.06290.06350.06351,000
Dec 27, 20230.06000.06170.06000.06170.06172,500
Dec 26, 20230.06900.06900.06900.06900.0690-
Dec 22, 20230.05300.06900.05300.06900.06901,051
Dec 21, 20230.07240.07240.07240.07240.0724-
Dec 20, 20230.05300.07240.05300.07240.0724850
Dec 19, 20230.05980.05980.05980.05980.0598-
Dec 18, 20230.05980.05980.05980.05980.05981,585
Dec 15, 20230.06050.06770.05900.06770.06774,800
Dec 14, 20230.06630.06630.06630.06630.0663100
Dec 13, 20230.07940.07940.07940.07940.0794250
Dec 12, 20230.06200.06200.06200.06200.062016,175
Dec 11, 20230.07440.07440.06200.07440.074451,550
Dec 08, 20230.06200.06200.06200.06200.0620-
Dec 07, 20230.06200.06200.06200.06200.06201,000
Dec 06, 20230.06250.06250.06250.06250.062510,000
Dec 05, 20230.08540.08540.08540.08540.0854-
Dec 04, 20230.08540.08540.08540.08540.0854-
Dec 01, 20230.07870.08540.07040.08540.08541,407
Nov 30, 20230.08060.08060.08060.08060.0806-
Nov 29, 20230.08060.08060.08060.08060.0806-
Nov 28, 20230.08060.08060.08060.08060.0806-
Nov 27, 20230.08530.08530.08060.08060.0806417
Nov 24, 20230.06250.07180.06250.07180.07181,150
Nov 22, 20230.06700.06700.06700.06700.0670-
Nov 21, 20230.06700.06700.06700.06700.0670-
Nov 20, 20230.06700.06700.06700.06700.0670-
Nov 17, 20230.06700.06790.06700.06700.06704,921
Nov 16, 20230.08040.08040.08040.08040.0804-
Nov 15, 20230.08040.08040.08040.08040.0804-
Nov 14, 20230.08480.08480.08040.08040.08045,100
Nov 13, 20230.09050.09050.09050.09050.0905125
Nov 10, 20230.08250.08250.08250.08250.0825191
Nov 09, 20230.08460.08460.08460.08460.0846-
Nov 08, 20230.07000.08460.07000.08460.08461,250
Nov 07, 20230.09100.09100.09100.09100.0910-
Nov 06, 20230.09100.09100.09100.09100.0910-
Nov 03, 20230.09100.09100.09100.09100.0910-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...