TSXV - Free Realtime Quote CAD

Ridgeline Minerals Corp. (RDG.V)

0.2100
+0.0050
+(2.44%)
As of 1:09:50 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.20000.21000.20000.21000.210070,000
May 8, 20250.20500.20500.20500.20500.205031,751
May 7, 20250.22000.22000.20000.20000.200041,364
May 6, 20250.19000.21500.19000.20500.2050196,230
May 5, 20250.19500.20000.19000.19000.190071,768
May 2, 20250.19500.19500.19000.19000.1900105,500
May 1, 20250.19500.20000.19500.19500.1950108,631
Apr 30, 20250.21000.21000.19500.20000.2000551,947
Apr 29, 20250.23500.23500.21000.21000.2100128,508
Apr 28, 20250.23000.23000.22500.23000.2300324,663
Apr 25, 20250.23000.23500.23000.23000.2300185,730
Apr 24, 20250.22000.24000.22000.23000.2300388,379
Apr 23, 20250.21500.22000.20500.21000.2100137,550
Apr 22, 20250.22500.22500.21500.22500.225072,300
Apr 21, 20250.23000.24000.23000.23000.230077,387
Apr 17, 20250.23500.23500.23000.23000.230032,118
Apr 16, 20250.24500.24500.23500.24000.2400109,130
Apr 15, 20250.23000.24500.23000.24000.2400310,500
Apr 14, 20250.21000.22500.20500.22500.2250111,799
Apr 11, 20250.20000.21500.19500.20500.2050327,865
Apr 10, 20250.19000.19500.19000.19500.195026,500
Apr 9, 20250.17500.19000.17500.19000.190078,487
Apr 8, 20250.18000.18500.17000.17000.1700234,480
Apr 7, 20250.19000.19000.17500.18000.1800164,300
Apr 4, 20250.19000.20000.17000.18000.1800203,178
Apr 3, 20250.19500.19500.17500.19000.1900368,174
Apr 2, 20250.19500.21000.19500.20500.205060,500
Apr 1, 20250.20500.23000.19000.19500.1950353,681
Mar 31, 20250.20500.21000.20000.20500.2050101,465
Mar 28, 20250.22500.22500.20500.21500.2150245,125
Mar 27, 20250.23500.23500.22500.22500.225085,081
Mar 26, 20250.23000.24000.23000.23500.235068,188
Mar 25, 20250.23500.24000.23000.23000.2300117,939
Mar 24, 20250.23500.23500.23000.23000.230056,000
Mar 21, 20250.23000.23000.22500.23000.230081,685
Mar 20, 20250.23500.24000.23000.23000.2300102,697
Mar 19, 20250.25500.25500.22500.23000.2300367,795
Mar 18, 20250.26000.26500.24000.25000.2500394,462
Mar 17, 20250.25000.27000.25000.26000.2600407,750
Mar 14, 20250.26000.26000.24500.25000.250096,979
Mar 13, 20250.26500.27000.24000.24000.2400477,990
Mar 12, 20250.24500.27000.24500.27000.2700244,878
Mar 11, 20250.23000.24000.23000.24000.2400336,351
Mar 10, 20250.22500.23500.22500.22500.2250129,030
Mar 7, 20250.22000.23500.22000.23000.2300232,690
Mar 6, 20250.21000.22500.21000.22000.2200186,449
Mar 5, 20250.21500.22500.21000.21000.2100224,779
Mar 4, 20250.21500.21500.20000.21000.2100189,330
Mar 3, 20250.23000.23500.21500.22500.2250541,000
Feb 28, 20250.21000.22500.20500.22500.2250418,517
Feb 27, 20250.21500.24000.20500.20500.2050493,518
Feb 26, 20250.20000.21500.20000.21500.2150268,107
Feb 25, 20250.20500.21000.19000.19500.1950224,640
Feb 24, 20250.21000.21000.18500.20000.2000371,275
Feb 21, 20250.21500.22000.21000.21000.2100115,073
Feb 20, 20250.22500.22500.20500.21500.2150283,841
Feb 19, 20250.23000.24500.21500.22000.2200327,634
Feb 18, 20250.21500.24000.20000.23500.2350633,258
Feb 14, 20250.20500.23000.20500.20500.20501,379,746
Feb 13, 20250.16000.20000.16000.19500.19501,833,575
Feb 12, 20250.15500.16000.15500.16000.160081,843
Feb 11, 20250.15000.16000.15000.16000.1600321,539
Feb 10, 20250.16000.16000.15000.15500.1550255,074
Feb 7, 20250.15000.16000.15000.16000.1600389,000
Feb 6, 20250.14500.15000.14500.15000.1500111,500
Feb 5, 20250.15000.15000.14000.14500.1450276,224
Feb 4, 20250.14500.14500.14500.14500.145039,421
Feb 3, 20250.14500.15000.14000.14500.1450159,200
Jan 31, 20250.15000.15000.14500.15000.1500718,300
Jan 30, 20250.15000.15000.14500.15000.1500133,251
Jan 29, 20250.14500.15000.14000.14500.145041,700
Jan 28, 20250.14500.14500.14000.14500.1450140,170
Jan 27, 20250.14500.14500.14000.14000.1400377,554
Jan 24, 20250.15000.15000.15000.15000.1500241,637
Jan 23, 20250.14500.14500.14500.14500.145066,000
Jan 22, 20250.15000.15000.14500.15000.1500184,600
Jan 21, 20250.15000.15000.15000.15000.150031,000
Jan 20, 20250.15000.15000.15000.15000.1500106,500
Jan 17, 20250.15000.15000.15000.15000.1500126,000
Jan 16, 20250.15500.15500.15000.15000.150064,500
Jan 15, 20250.14500.16000.14500.15500.1550155,409
Jan 14, 20250.14500.14500.13500.14500.1450183,000
Jan 13, 20250.15000.15000.14500.14500.145057,500
Jan 10, 20250.15000.15000.14500.15000.150035,250
Jan 9, 20250.15000.15000.15000.15000.1500500
Jan 8, 20250.15000.15000.15000.15000.150063,350
Jan 7, 20250.15000.15000.15000.15000.15002,000
Jan 6, 20250.14500.14500.14500.14500.145021,705
Jan 3, 20250.14500.14500.14500.14500.145041,000
Jan 2, 20250.14000.14500.14000.14500.145048,145
Dec 31, 20240.13500.14000.13500.14000.140036,000
Dec 30, 20240.13500.13500.13500.13500.1350158,978
Dec 27, 20240.14500.14500.14000.14500.145036,136
Dec 24, 20240.14000.14000.14000.14000.140026,500
Dec 23, 20240.15000.15000.14500.14500.145098,300
Dec 20, 20240.14000.15000.14000.15000.150033,500
Dec 19, 20240.14000.14000.14000.14000.140075,000
Dec 18, 20240.14000.14000.14000.14000.140061,000
Dec 17, 20240.14000.14000.14000.14000.140018,121
Dec 16, 20240.14000.14000.14000.14000.140042,716
Dec 13, 20240.14500.14500.14000.14500.145019,000
Dec 12, 20240.14000.15000.14000.14500.145011,074
Dec 11, 20240.14500.14500.14500.14500.1450101,000
Dec 10, 20240.15000.15000.14500.14500.145062,449
Dec 9, 20240.14500.15000.14500.15000.1500257,438
Dec 6, 20240.14000.14000.14000.14000.140041,849
Dec 5, 20240.14500.15000.14500.14500.1450164,931
Dec 4, 20240.15000.15000.14500.14500.145049,063
Dec 3, 20240.14000.14500.13500.14500.1450195,180
Dec 2, 20240.14500.14500.13500.13500.135042,981
Nov 29, 20240.14500.15000.14500.15000.150019,000
Nov 28, 20240.14000.14000.14000.14000.140010,010
Nov 27, 20240.14250.14250.13000.14000.140065,737
Nov 26, 20240.14000.14000.14000.14000.14003,000
Nov 25, 20240.14000.14000.14000.14000.140056,006
Nov 22, 20240.14500.14500.14000.14500.145063,600
Nov 21, 20240.14500.14500.14000.14000.140054,510
Nov 20, 20240.14000.14500.14000.14500.14508,500
Nov 19, 20240.14500.14500.14500.14500.145023,500
Nov 18, 20240.14500.15000.14000.15000.1500295,652
Nov 15, 20240.15000.15000.14000.14000.1400220,029
Nov 14, 20240.16000.16000.14500.15000.1500127,948
Nov 13, 20240.15500.15500.15500.15500.155028,800
Nov 12, 20240.16000.16000.15500.15500.155044,319
Nov 11, 20240.16000.16000.15000.15500.1550155,325
Nov 8, 20240.16500.16500.15500.16500.165071,500
Nov 7, 20240.16000.17500.15500.16500.1650401,277
Nov 6, 20240.15500.16500.15000.15500.1550185,000
Nov 5, 20240.16000.16000.16000.16000.160010,005
Nov 4, 20240.16500.16500.16000.16000.160094,990
Nov 1, 20240.17500.18000.16000.16500.1650160,769
Oct 31, 20240.18500.18500.17500.17500.1750135,210
Oct 30, 20240.19000.19000.19000.19000.1900110,500
Oct 29, 20240.18500.20000.18500.20000.2000128,530
Oct 28, 20240.19500.19500.18500.19500.195027,008
Oct 25, 20240.19500.19500.18500.19500.1950119,560
Oct 24, 20240.22000.22000.19500.20000.2000302,732
Oct 23, 20240.21000.21000.20000.21000.2100239,638
Oct 22, 20240.17000.23000.17000.20500.2050745,894
Oct 21, 20240.17500.18000.17000.17000.1700283,837
Oct 18, 20240.15000.17500.15000.17000.1700525,600
Oct 17, 20240.14500.14500.14500.14500.14501,050
Oct 16, 20240.15000.15000.15000.15000.150018,000
Oct 15, 20240.15500.15500.14000.15000.1500239,522
Oct 11, 20240.15500.16000.15000.15000.1500172,302
Oct 10, 20240.14500.15500.14500.15500.1550114,390
Oct 9, 20240.14500.15000.13000.14500.1450338,870
Oct 8, 20240.15500.15500.14500.14500.145068,010
Oct 7, 20240.15500.15500.15500.15500.155039,500
Oct 4, 20240.16000.16500.15500.16000.160027,000
Oct 3, 20240.15500.16500.15500.16500.1650155,280
Oct 2, 20240.14500.14500.14500.14500.145027,000
Oct 1, 20240.13000.14000.13000.14000.1400124,500
Sep 30, 20240.13500.13500.13000.13000.1300170,850
Sep 27, 20240.14500.14500.13000.13500.1350196,500
Sep 26, 20240.15000.15500.14500.14500.1450168,515
Sep 25, 20240.15500.15500.14500.14500.145022,500
Sep 24, 20240.15000.15000.14500.15000.150087,400
Sep 23, 20240.14500.14500.14000.14000.140066,900
Sep 20, 20240.15000.16000.14000.14000.1400409,820
Sep 19, 20240.15000.15000.14500.15000.1500116,967
Sep 18, 20240.15000.15000.15000.15000.1500130,900
Sep 17, 20240.15000.15500.14500.15000.1500115,501
Sep 16, 20240.15000.15000.15000.15000.150015,100
Sep 13, 20240.15500.15500.14500.15000.1500116,286
Sep 12, 20240.16000.16000.15000.16000.1600219,952
Sep 11, 20240.15500.15500.15000.15500.1550179,500
Sep 10, 20240.14500.15500.14500.15500.1550131,039
Sep 9, 20240.15000.15000.14500.14500.1450118,400
Sep 6, 20240.14000.15500.13000.15500.1550629,425
Sep 5, 20240.15500.15500.15000.15000.1500154,499
Sep 4, 20240.15500.15500.15500.15500.155063,500
Sep 3, 20240.16500.16500.16000.16000.160067,350
Aug 30, 20240.16500.17000.16500.17000.170014,500
Aug 29, 20240.16500.16500.16000.16000.160049,018
Aug 28, 20240.17500.17500.17000.17000.1700116,477
Aug 27, 20240.17500.17500.17000.17000.1700352,111
Aug 26, 20240.16500.17000.16500.17000.170080,600
Aug 23, 20240.14500.17500.14500.17000.1700356,547
Aug 22, 20240.14000.16000.14000.14500.1450729,170
Aug 21, 20240.13500.14000.13500.14000.1400109,729
Aug 20, 20240.14000.14000.13500.13500.1350135,985
Aug 19, 20240.13500.14500.13000.14000.1400198,171
Aug 16, 20240.13000.13500.13000.13500.1350101,400
Aug 15, 20240.13000.13000.13000.13000.1300148,500
Aug 14, 20240.13000.13000.12500.13000.130017,000
Aug 13, 20240.13000.13500.13000.13000.130022,500
Aug 12, 20240.13000.13500.13000.13000.1300172,530
Aug 9, 20240.14000.14000.13000.13000.1300300,500
Aug 8, 20240.14000.14000.14000.14000.140024,500
Aug 7, 20240.14000.14500.13500.14000.1400225,648
Aug 6, 20240.14500.14500.13500.14500.1450121,532
Aug 2, 20240.15000.15000.14000.15000.150022,561
Aug 1, 20240.15500.15500.14500.14500.145045,059
Jul 31, 20240.14500.16000.14500.15500.1550136,374
Jul 30, 20240.14000.14000.14000.14000.140010,000
Jul 29, 20240.14500.14500.14500.14500.145034,000
Jul 26, 20240.14000.14000.14000.14000.1400106,500
Jul 25, 20240.14500.14500.14500.14500.145034,500
Jul 24, 20240.14500.15000.14500.15000.150012,600
Jul 23, 20240.15000.15500.15000.15000.150026,500
Jul 22, 20240.14500.15000.14000.15000.150071,515
Jul 19, 20240.14500.14500.14000.14000.140034,600
Jul 18, 20240.16500.16500.14000.15000.1500145,000
Jul 17, 20240.16500.16500.16000.16000.160018,500
Jul 16, 20240.16500.17000.16500.17000.170041,014
Jul 15, 20240.16000.17000.16000.17000.1700130,559
Jul 12, 20240.16000.16000.15500.16000.16006,766
Jul 11, 20240.15500.16000.15500.16000.1600139,250
Jul 10, 20240.15000.15000.14500.14500.145022,004
Jul 9, 20240.15500.16000.15000.15000.150010,500
Jul 8, 20240.15000.15500.15000.15500.155029,767
Jul 5, 20240.14000.15000.14000.15000.1500118,500
Jul 4, 20240.14000.14500.14000.14500.14507,120
Jul 3, 20240.13500.14000.13500.14000.140042,000
Jul 2, 20240.14000.14000.13500.13500.135041,140
Jun 28, 20240.13500.14500.13500.14000.1400262,368
Jun 27, 20240.14500.14500.13500.14000.140096,198
Jun 26, 20240.14000.14000.14000.14000.140010,000
Jun 25, 20240.14500.14500.14000.14000.140018,000
Jun 24, 20240.14000.14500.14000.14500.145068,500
Jun 21, 20240.14500.14500.14000.14000.140091,500
Jun 20, 20240.15000.15500.14500.14500.145055,710
Jun 19, 20240.14500.15000.14500.15000.150033,500
Jun 18, 20240.14000.14500.14000.14500.145083,000
Jun 17, 20240.15000.15000.14500.14500.145066,574
Jun 14, 20240.14000.15000.14000.15000.1500142,476
Jun 13, 20240.15000.15000.14000.14000.140063,248
Jun 12, 20240.15500.15500.14500.15000.1500200,630
Jun 11, 20240.16500.16500.14500.15000.1500532,300
Jun 10, 20240.17000.17000.16500.16500.165050,200
Jun 7, 20240.17000.17000.16500.17000.170057,500
Jun 6, 20240.17500.17500.16000.17000.1700162,000
Jun 5, 20240.18000.18000.16500.17000.170087,629
Jun 4, 20240.16000.19500.16000.18000.1800245,611
Jun 3, 20240.16000.16500.16000.16000.160093,722
May 31, 20240.16000.16000.15500.16000.160091,316
May 30, 20240.16500.16500.16000.16000.160074,000
May 29, 20240.17000.17000.16000.16000.1600220,900
May 28, 20240.16000.17500.16000.16000.1600148,816
May 27, 20240.15500.16000.14500.16000.1600148,721
May 24, 20240.16500.16500.15000.16000.160053,500
May 23, 20240.16000.16000.15500.15500.155082,858
May 22, 20240.18500.18500.16000.16500.1650175,689
May 21, 20240.19000.19000.18000.18500.1850142,647
May 17, 20240.17500.19500.17500.18000.1800467,392
May 16, 20240.16000.19000.16000.17500.1750816,172
May 15, 20240.15000.17000.14000.16000.1600400,749
May 14, 20240.15000.15500.14000.14500.1450353,935
May 13, 20240.15000.15000.13500.15000.1500375,753
May 10, 20240.15000.15000.14000.14500.145066,240
May 9, 20240.14500.16000.14000.14000.1400592,272

Related Tickers