Ridgestone Mining Inc. (RMI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 11:53AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
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
May 09, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	46,400
May 06, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 05, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	589,500
May 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	2,000
Apr 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	48,000
Apr 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	800
Apr 19, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	475,000
Apr 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Apr 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,500
Apr 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Apr 07, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	80,000
Apr 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	700
Apr 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Apr 01, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	18,000
Mar 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 30, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	174,800
Mar 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	112,400
Mar 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Mar 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	274,600
Mar 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	331,700
Mar 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	210,300
Mar 22, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	252,500
Mar 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Mar 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 17, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	30,000
Mar 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
Mar 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	89,000
Mar 10, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	82,200
Mar 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Mar 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	114,500
Mar 07, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	94,000
Mar 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Mar 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	35,800
Mar 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	407,000
Mar 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	144,000
Feb 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	3,800
Feb 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	500
Feb 22, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	800
Feb 18, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	4,000
Feb 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	300
Feb 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	900
Feb 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	196,000
Feb 09, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	69,000
Feb 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	41,000
Feb 07, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	75,000
Feb 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	4,100
Feb 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	600
Feb 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	27,300
Jan 31, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,200
Jan 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	43,000
Jan 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 24, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	334,300
Jan 21, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	208,600
Jan 20, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	99,600
Jan 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,500
Jan 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	44,000
Jan 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	21,600
Jan 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	30,000
Jan 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	189,000
Jan 11, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	305,400
Jan 10, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 07, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	300
Jan 06, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 05, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	53,300
Jan 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Dec 31, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	-
Dec 30, 2021	0.0450	0.0450	0.0450	0.0450	0.0450	85,700
Dec 29, 2021	0.0450	0.0500	0.0450	0.0450	0.0450	48,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD38,427.97+421.97(+1.11%)

Ridgestone Mining Inc. (RMI.V)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
38,427.97
+421.97(+1.11%)