Ramp Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.42	0.43	0.42	0.42	0.42	-5.68%	42,738
Mar 6, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	29,044
Mar 5, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	2,370
Mar 4, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	72,700
Mar 3, 2026	0.47	0.47	0.43	0.46	0.46	-	51,400
Mar 2, 2026	0.49	0.49	0.44	0.46	0.46	-6.12%	163,790
Feb 27, 2026	0.49	0.50	0.49	0.49	0.49	1.03%	274,237
Feb 26, 2026	0.49	0.52	0.49	0.49	0.49	2.11%	155,860
Feb 25, 2026	0.39	0.52	0.39	0.48	0.48	18.75%	346,240
Feb 24, 2026	0.39	0.40	0.36	0.40	0.40	2.56%	240,854
Feb 23, 2026	0.36	0.40	0.36	0.39	0.39	9.86%	218,802
Feb 20, 2026	0.35	0.36	0.35	0.36	0.36	5.97%	217,122
Feb 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	138,980
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-	66,708
Feb 17, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	24,189
Feb 13, 2026	0.35	0.35	0.30	0.34	0.34	-	123,510
Feb 12, 2026	0.35	0.35	0.33	0.34	0.34	1.52%	91,270
Feb 11, 2026	0.37	0.37	0.33	0.33	0.33	-10.81%	253,043
Feb 10, 2026	0.40	0.40	0.37	0.37	0.37	-3.90%	12,624
Feb 9, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	19,751
Feb 6, 2026	0.37	0.40	0.37	0.40	0.40	6.76%	117,000
Feb 5, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	154,501
Feb 4, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	61,018
Feb 3, 2026	0.36	0.40	0.36	0.39	0.39	11.43%	280,063
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	47,792
Jan 30, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	198,071
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-2.90%	147,000
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	37,205
Jan 27, 2026	0.35	0.35	0.34	0.34	0.34	3.03%	25,502
Jan 26, 2026	0.34	0.35	0.33	0.33	0.33	-1.49%	137,505
Jan 23, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	111,830
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	134,086
Jan 21, 2026	0.34	0.35	0.34	0.34	0.34	-	26,650
Jan 20, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	14,003
Jan 19, 2026	0.35	0.35	0.35	0.35	0.35	-	5,241
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	90,193
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	-	34,607
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	-	15,500
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	24,684
Jan 12, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	63,032
Jan 9, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	13,656
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	5.80%	8,710
Jan 7, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	23,813
Jan 6, 2026	0.35	0.36	0.35	0.36	0.36	-	3,850
Jan 5, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	30,763
Jan 2, 2026	0.33	0.35	0.32	0.35	0.35	7.81%	100,574
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	22,500
Dec 30, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	33,300
Dec 29, 2025	0.34	0.34	0.33	0.33	0.33	-	30,500
Dec 23, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	36,000
Dec 22, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	110,900
Dec 19, 2025	0.32	0.32	0.32	0.32	0.32	-	5,000
Dec 18, 2025	0.33	0.33	0.32	0.32	0.32	-	31,500
Dec 17, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	9,350
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	22,004
Dec 15, 2025	0.32	0.34	0.32	0.34	0.34	8.06%	31,590
Dec 12, 2025	0.32	0.32	0.31	0.31	0.31	-	50,047
Dec 11, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	19,000
Dec 10, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	10,000
Dec 9, 2025	0.33	0.33	0.33	0.33	0.33	-	4,501
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	32,030
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	-	41,442
Dec 4, 2025	0.33	0.33	0.32	0.33	0.33	6.45%	50,035
Dec 3, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	108,610
Dec 2, 2025	0.31	0.31	0.30	0.31	0.31	3.39%	25,753
Dec 1, 2025	0.30	0.30	0.29	0.30	0.30	-	11,004
Nov 28, 2025	0.29	0.30	0.29	0.30	0.30	-	11,500
Nov 27, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	30,000
Nov 26, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	24,900
Nov 25, 2025	0.29	0.29	0.28	0.29	0.29	-	132,000
Nov 24, 2025	0.30	0.30	0.29	0.29	0.29	-1.72%	35,000
Nov 21, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	24,177
Nov 20, 2025	0.30	0.30	0.29	0.30	0.30	-	112,230
Nov 19, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	70,500
Nov 18, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	17,504
Nov 17, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	56,004
Nov 14, 2025	0.29	0.30	0.27	0.29	0.29	-1.69%	178,897
Nov 13, 2025	0.30	0.32	0.29	0.30	0.30	-	91,800
Nov 12, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	27,703
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	5.26%	79,556
Nov 10, 2025	0.30	0.30	0.29	0.29	0.29	-5.00%	13,951
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	48,015
Nov 6, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	22,500
Nov 5, 2025	0.30	0.31	0.30	0.30	0.30	5.36%	24,975
Nov 4, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	79,500
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-	29,000
Oct 31, 2025	0.29	0.30	0.29	0.30	0.30	-	100,000
Oct 30, 2025	0.29	0.30	0.29	0.30	0.30	-	3,000
Oct 29, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	20,375
Oct 28, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	91,561
Oct 27, 2025	0.30	0.30	0.29	0.29	0.29	-	36,667
Oct 24, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	33,000
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	-	23,600
Oct 22, 2025	0.30	0.30	0.28	0.30	0.30	-	85,487
Oct 21, 2025	0.31	0.31	0.27	0.30	0.30	-4.84%	465,582
Oct 20, 2025	0.33	0.33	0.29	0.31	0.31	-1.59%	203,901
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	70,300
Oct 16, 2025	0.31	0.32	0.30	0.32	0.32	10.34%	98,073
Oct 15, 2025	0.34	0.34	0.29	0.29	0.29	-14.71%	374,965
Oct 14, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	60,900