Skip to main content
Ridgeline Minerals Corp. (TSXV:RDG)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.015 (-5.56%)
At close: Dec 5, 2025

Ridgeline Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.280.260.260.26-5.56%528,252
Dec 4, 20250.280.280.270.270.27-1.82%57,017
Dec 3, 20250.280.280.280.280.28-1.79%159,000
Dec 2, 20250.280.280.280.280.28-614,000
Dec 1, 20250.270.280.270.280.285.66%413,695
Nov 28, 20250.250.270.250.270.276.00%320,356
Nov 27, 20250.260.260.250.250.25-13,900
Nov 26, 20250.250.250.250.250.254.17%189,000
Nov 25, 20250.250.250.240.240.24-221,534
Nov 24, 20250.250.250.240.240.24-2.04%145,118
Nov 21, 20250.240.250.230.250.25-292,200
Nov 20, 20250.260.260.240.250.25-3.92%115,500
Nov 19, 20250.250.260.250.260.262.00%118,613
Nov 18, 20250.250.270.250.250.252.04%335,341
Nov 17, 20250.250.260.250.250.252.08%289,536
Nov 14, 20250.260.260.240.240.24-5.88%157,240
Nov 13, 20250.280.280.250.260.26-271,099
Nov 12, 20250.250.270.250.260.266.25%249,220
Nov 11, 20250.250.250.240.240.24-2.04%119,000
Nov 10, 20250.230.250.220.250.258.89%276,031
Nov 7, 20250.240.240.210.230.23-8.16%236,624
Nov 6, 20250.240.250.240.250.25-74,640
Nov 5, 20250.260.260.240.250.251.03%245,102
Nov 4, 20250.320.320.220.240.24-27.61%1,838,412
Nov 3, 20250.340.350.330.340.34-2.90%181,403
Oct 31, 20250.330.350.330.350.354.55%332,727
Oct 30, 20250.320.340.310.330.3310.00%463,018
Oct 29, 20250.310.320.300.300.301.69%429,421
Oct 28, 20250.300.320.290.300.30-4.84%533,695
Oct 27, 20250.330.330.290.310.31-3.13%600,124
Oct 24, 20250.300.330.290.320.328.47%649,031
Oct 23, 20250.290.300.290.300.303.51%652,446
Oct 22, 20250.290.290.260.290.29-487,009
Oct 21, 20250.280.300.280.290.29-1.72%823,953
Oct 20, 20250.270.290.260.290.299.43%812,638
Oct 17, 20250.270.290.250.270.27-1.85%506,526
Oct 16, 20250.270.280.260.270.271.89%183,600
Oct 15, 20250.290.300.250.270.27-8.62%617,994
Oct 14, 20250.250.300.240.290.2918.37%589,079
Oct 10, 20250.260.260.250.250.25-3.92%218,500
Oct 9, 20250.260.260.250.260.26-1.92%257,036
Oct 8, 20250.260.260.240.260.264.00%381,270
Oct 7, 20250.260.260.250.250.25-409,116
Oct 6, 20250.250.270.250.250.252.04%624,855
Oct 3, 20250.220.250.220.250.2511.36%275,739
Oct 2, 20250.220.220.210.220.22-267,100
Oct 1, 20250.230.230.220.220.22-234,837
Sep 30, 20250.230.230.210.220.22-306,045
Sep 29, 20250.240.250.220.220.22-8.33%277,581
Sep 26, 20250.220.240.220.240.249.09%870,831
Sep 25, 20250.220.230.220.220.22-4.35%200,600
Sep 24, 20250.230.240.220.230.232.22%123,894
Sep 23, 20250.250.250.230.230.23-6.25%175,090
Sep 22, 20250.210.240.210.240.2417.07%459,627
Sep 19, 20250.210.220.200.210.21-330,786
Sep 18, 20250.210.210.200.210.21-279,650
Sep 17, 20250.200.210.190.210.212.50%146,996
Sep 16, 20250.200.200.200.200.20-2.44%184,537
Sep 15, 20250.200.220.200.210.217.89%445,700
Sep 12, 20250.210.210.190.190.19-5.00%240,765
Sep 11, 20250.210.220.200.200.20-4.76%503,010
Sep 10, 20250.180.210.180.210.2120.00%669,026
Sep 9, 20250.170.190.170.180.182.94%363,721
Sep 8, 20250.170.170.170.170.176.25%299,608
Sep 5, 20250.170.170.160.160.16-3.03%98,200
Sep 4, 20250.170.170.170.170.17-120,150
Sep 3, 20250.170.170.160.170.17-2.94%143,000
Sep 2, 20250.170.170.160.170.173.03%174,791
Aug 29, 20250.170.170.170.170.17-5.71%149,883
Aug 28, 20250.170.180.170.180.1812.90%222,225
Aug 27, 20250.150.160.150.160.163.33%120,918
Aug 26, 20250.150.150.150.150.15-23,000
Aug 25, 20250.160.160.150.150.15-3.23%155,666
Aug 22, 20250.150.160.150.160.163.33%156,758
Aug 21, 20250.150.150.150.150.153.45%366,394
Aug 20, 20250.150.160.150.150.15-3.33%180,500
Aug 19, 20250.160.160.140.150.15-3.23%866,600
Aug 18, 20250.160.170.150.160.16-3.13%285,485
Aug 15, 20250.180.180.160.160.16-5.88%70,900
Aug 14, 20250.170.180.170.170.17-2.86%45,223
Aug 13, 20250.180.180.170.180.182.94%59,500
Aug 12, 20250.180.180.170.170.17-2.86%48,200
Aug 11, 20250.170.180.170.180.18-2.78%209,500
Aug 8, 20250.180.190.180.180.18-2.70%150,302
Aug 7, 20250.190.190.190.190.19-7.50%250,706
Aug 6, 20250.200.200.190.200.202.56%75,127
Aug 5, 20250.190.200.190.200.208.33%292,450
Aug 1, 20250.190.190.180.180.18-2.70%117,500
Jul 31, 20250.190.190.190.190.19-22,600
Jul 30, 20250.190.200.180.190.19-2.63%83,862
Jul 29, 20250.200.200.190.190.19-2.56%60,600
Jul 28, 20250.170.200.170.200.2011.43%519,986
Jul 25, 20250.180.180.170.180.18-101,571
Jul 24, 20250.180.180.180.180.18-96,195
Jul 23, 20250.180.180.170.180.186.06%70,535
Jul 22, 20250.160.170.160.170.173.13%286,446
Jul 21, 20250.170.170.160.160.16-5.88%208,466
Jul 18, 20250.170.170.170.170.173.03%85,764
Jul 17, 20250.180.180.170.170.17-5.71%114,000
Jul 16, 20250.180.180.180.180.18-50,500