Canada Markets closed

Ridgestone Mining Inc. (RMI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 11:53AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.01500.01500.01500.01500.0150147,000
May 19, 20220.01500.01500.01500.01500.0150259,000
May 18, 20220.01500.01500.01500.01500.015020,000
May 17, 20220.01000.01000.01000.01000.010035,000
May 16, 20220.01500.01500.01500.01500.015022,000
May 13, 20220.01000.01500.01000.01500.0150415,000
May 12, 20220.02000.02000.01500.01500.01501,017,500
May 11, 20220.02000.02000.02000.02000.0200-
May 10, 20220.02000.02000.02000.02000.0200297,000
May 09, 20220.02000.02500.02000.02000.020046,400
May 06, 20220.02500.02500.02500.02500.0250-
May 05, 20220.02500.02500.02000.02500.0250589,500
May 04, 20220.03000.03000.03000.03000.0300-
May 03, 20220.03000.03000.03000.03000.0300-
May 02, 20220.03000.03000.03000.03000.0300-
Apr 29, 20220.03000.03000.03000.03000.0300-
Apr 28, 20220.03000.03000.03000.03000.0300-
Apr 27, 20220.03000.03000.03000.03000.0300-
Apr 26, 20220.02500.03000.02500.03000.03002,000
Apr 25, 20220.03000.03000.03000.03000.030048,000
Apr 22, 20220.03000.03000.03000.03000.0300-
Apr 21, 20220.03000.03000.03000.03000.030010,000
Apr 20, 20220.02500.02500.02500.02500.0250800
Apr 19, 20220.02500.02500.02500.02500.0250475,000
Apr 18, 20220.03000.03000.03000.03000.03002,200
Apr 14, 20220.03000.03000.03000.03000.0300-
Apr 13, 20220.03000.03000.03000.03000.030020,500
Apr 12, 20220.03000.03000.03000.03000.0300-
Apr 11, 20220.03000.03000.03000.03000.030020,000
Apr 08, 20220.03000.03000.03000.03000.030010,000
Apr 07, 20220.03000.03000.02500.02500.025080,000
Apr 06, 20220.03000.03000.03000.03000.0300700
Apr 05, 20220.03000.03000.03000.03000.0300-
Apr 04, 20220.03000.03000.03000.03000.03003,500
Apr 01, 20220.02500.03000.02500.03000.030018,000
Mar 31, 20220.03000.03000.03000.03000.0300-
Mar 30, 20220.03000.03000.02500.03000.0300174,800
Mar 29, 20220.03000.03000.03000.03000.0300112,400
Mar 28, 20220.03000.03000.03000.03000.030015,000
Mar 25, 20220.03000.03000.03000.03000.0300274,600
Mar 24, 20220.03000.03000.03000.03000.0300331,700
Mar 23, 20220.02500.02500.02500.02500.0250210,300
Mar 22, 20220.03000.03000.02500.02500.0250252,500
Mar 21, 20220.03000.03000.03000.03000.030010,500
Mar 18, 20220.03500.03500.03500.03500.0350-
Mar 17, 20220.03500.03500.03500.03500.035030,000
Mar 16, 20220.03000.03000.03000.03000.0300-
Mar 15, 20220.03000.03000.03000.03000.030010,000
Mar 14, 20220.03000.03000.03000.03000.0300100
Mar 11, 20220.03000.03000.03000.03000.030089,000
Mar 10, 20220.03500.03500.03000.03000.030082,200
Mar 09, 20220.03000.03000.03000.03000.030010,000
Mar 08, 20220.03000.03000.03000.03000.0300114,500
Mar 07, 20220.03500.03500.03000.03000.030094,000
Mar 04, 20220.03000.03000.03000.03000.030035,000
Mar 03, 20220.03000.03000.03000.03000.030035,800
Mar 02, 20220.03000.03000.03000.03000.0300407,000
Mar 01, 20220.03000.03000.03000.03000.0300-
Feb 28, 20220.03500.03500.03000.03000.0300144,000
Feb 25, 20220.03500.03500.03500.03500.03503,800
Feb 24, 20220.03500.03500.03500.03500.0350-
Feb 23, 20220.03500.03500.03500.03500.0350500
Feb 22, 20220.03500.03500.03500.03500.0350800
Feb 18, 20220.03500.03500.03500.03500.03504,000
Feb 17, 20220.04000.04000.04000.04000.0400-
Feb 16, 20220.04000.04000.04000.04000.0400-
Feb 15, 20220.04000.04000.04000.04000.0400300
Feb 14, 20220.04000.04000.04000.04000.0400900
Feb 11, 20220.04000.04000.04000.04000.0400-
Feb 10, 20220.04000.04000.04000.04000.0400196,000
Feb 09, 20220.04000.04000.03500.04000.040069,000
Feb 08, 20220.03500.03500.03500.03500.035041,000
Feb 07, 20220.04000.04000.03500.03500.035075,000
Feb 04, 20220.03500.03500.03500.03500.03504,100
Feb 03, 20220.04000.04000.04000.04000.0400600
Feb 02, 20220.04000.04000.04000.04000.0400-
Feb 01, 20220.04000.04000.04000.04000.040027,300
Jan 31, 20220.04000.04000.04000.04000.040020,200
Jan 28, 20220.04000.04000.04000.04000.040043,000
Jan 27, 20220.04000.04000.04000.04000.04005,000
Jan 26, 20220.04000.04000.04000.04000.04005,000
Jan 25, 20220.03500.03500.03500.03500.0350-
Jan 24, 20220.04000.04000.03500.03500.0350334,300
Jan 21, 20220.04000.04500.04000.04500.0450208,600
Jan 20, 20220.04500.04500.04500.04500.045099,600
Jan 19, 20220.04000.04000.04000.04000.04006,500
Jan 18, 20220.04500.04500.04500.04500.045044,000
Jan 17, 20220.04500.04500.04500.04500.045021,600
Jan 14, 20220.04500.04500.04500.04500.0450-
Jan 13, 20220.04500.04500.04500.04500.045030,000
Jan 12, 20220.04500.04500.04500.04500.0450189,000
Jan 11, 20220.04500.04500.04000.04000.0400305,400
Jan 10, 20220.04500.04500.04500.04500.0450-
Jan 07, 20220.04500.04500.04500.04500.0450300
Jan 06, 20220.04500.04500.04500.04500.0450-
Jan 05, 20220.04500.04500.04500.04500.045053,300
Jan 04, 20220.05000.05000.05000.05000.050010,000
Dec 31, 20210.04500.04500.04500.04500.0450-
Dec 30, 20210.04500.04500.04500.04500.045085,700
Dec 29, 20210.04500.05000.04500.04500.045048,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...