Ridgestone Mining Inc. (RMI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

At close: 10:51AM EDT

Time Period:

Sept 30, 2021 - Sept 30, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
Sept 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	80,000
Sept 28, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 27, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Sept 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	38,000
Sept 23, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,331,000
Sept 22, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
Sept 21, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 20, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 19, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 16, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Sept 15, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	7,000
Sept 14, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	10,000
Sept 13, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 12, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,000
Sept 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sept 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	16,700
Sept 07, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 06, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sept 01, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 31, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 30, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 29, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Aug 26, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	45,000
Aug 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 22, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,900
Aug 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	14,000
Aug 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
Aug 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Aug 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	50,000
Aug 12, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Aug 11, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	105,200
Aug 10, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 09, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	510,000
Aug 08, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	40,000
Aug 05, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	61,000
Aug 04, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Aug 03, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 02, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	25,500
Jul 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	39,000
Jul 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
Jul 25, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	63,000
Jul 22, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	71,600
Jul 21, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	19,800
Jul 20, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	300
Jul 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 13, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Jul 12, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	125,000
Jul 11, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Jul 08, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 07, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 06, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Jul 05, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 04, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jun 30, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	47,000
Jun 29, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jun 28, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jun 23, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 22, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	21,000
Jun 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
Jun 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 15, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	72,000
Jun 14, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Jun 09, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
Jun 08, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
Jun 07, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	100,300
Jun 06, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	100
Jun 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 02, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	33,000
Jun 01, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 31, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 30, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	23,000
May 27, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 26, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	131,000
May 25, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	64,000
May 24, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	105,000
May 20, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	147,000
May 19, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	259,000
May 18, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	20,000
May 17, 2022	0.0100	0.0100	0.0100	0.0100	0.0100	35,000
May 16, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	22,000
May 13, 2022	0.0100	0.0150	0.0100	0.0150	0.0150	415,000
May 12, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	1,017,500
May 11, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	297,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7232-0.0079(-1.08%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,864.09-87.01(-0.32%)

Ridgestone Mining Inc. (RMI.V)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7232
-0.0079(-1.08%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,864.09
-87.01(-0.32%)