Ramp Metals Inc

RAMP
🏛️ 加拿大 →
0.34
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 0.33 0.33 0.33 0.33 3.1K
09:35 0.33 0.33 0.33 0.33 3.5K
09:45 0.33 0.33 0.33 0.33 5.0K
09:50 0.33 0.33 0.33 0.33 1.5K
09:55 0.33 0.33 0.33 0.33 1.5K
10:15 0.33 0.33 0.33 0.33 10.0K
10:35 0.33 0.33 0.33 0.33 2.0K
10:40 0.33 0.33 0.33 0.33 1.0K
11:00 0.33 0.33 0.33 0.33 3.0K
12:10 0.33 0.33 0.33 0.33 1.5K
12:15 0.33 0.33 0.33 0.33 0.5K
12:40 0.33 0.33 0.33 0.33 3.0K
14:15 0.33 0.33 0.33 0.33 14.0K
14:30 0.33 0.33 0.33 0.33 1.2K
15:20 0.33 0.33 0.33 0.33 5.0K
15:30 0.33 0.33 0.33 0.33 1.0K
15:55 0.33 0.33 0.33 0.33 2.0K
16:00 0.33 0.33 0.33 0.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 0.34 0.35 0.34 0.34 0.1M
2025-10-02 0.34 0.35 0.34 0.35 0.2M
2025-10-01 0.35 0.35 0.35 0.35 0.1M
2025-09-30 0.35 0.35 0.35 0.35 0.0M
2025-09-29 0.34 0.35 0.33 0.34 0.0M
2025-09-26 0.33 0.33 0.33 0.33 0.1M
2025-09-25 0.33 0.33 0.32 0.33 0.1M
2025-09-24 0.35 0.35 0.33 0.33 0.3M
2025-09-23 0.38 0.38 0.35 0.36 0.3M
2025-09-22 0.40 0.40 0.37 0.37 0.1M
2025-09-19 0.39 0.39 0.38 0.39 0.0M
2025-09-18 0.40 0.40 0.39 0.39 0.0M
2025-09-17 0.38 0.39 0.38 0.38 0.0M
2025-09-16 0.39 0.40 0.37 0.38 0.1M
2025-09-15 0.36 0.40 0.35 0.40 0.4M
2025-09-12 0.36 0.36 0.35 0.35 0.0M
2025-09-11 0.35 0.36 0.35 0.35 0.0M
2025-09-10 0.38 0.38 0.34 0.35 0.1M
2025-09-09 0.37 0.39 0.36 0.36 0.2M
2025-09-08 0.34 0.37 0.33 0.37 0.3M
2025-09-05 0.34 0.34 0.33 0.34 0.0M
2025-09-04 0.33 0.34 0.32 0.34 0.1M
2025-09-03 0.36 0.36 0.33 0.33 0.4M
2025-09-02 0.36 0.37 0.35 0.35 0.1M
2025-08-29 0.35 0.37 0.35 0.37 0.1M
2025-08-28 0.36 0.36 0.35 0.35 0.0M
2025-08-27 0.36 0.36 0.35 0.36 0.0M
2025-08-26 0.36 0.36 0.35 0.35 0.0M
2025-08-25 0.35 0.36 0.35 0.36 0.1M
2025-08-22 0.36 0.36 0.35 0.35 0.0M
2025-08-21 0.35 0.36 0.34 0.35 0.3M
2025-08-20 0.36 0.37 0.34 0.36 0.3M
2025-08-19 0.39 0.40 0.35 0.37 0.2M
2025-08-18 0.36 0.40 0.34 0.39 0.4M
2025-08-15 0.37 0.37 0.34 0.35 0.5M
2025-08-14 0.36 0.39 0.35 0.37 0.2M
2025-08-13 0.37 0.39 0.35 0.36 0.2M
2025-08-12 0.39 0.39 0.36 0.37 0.2M
2025-08-11 0.43 0.43 0.37 0.39 0.5M
2025-08-08 0.40 0.44 0.39 0.43 0.4M
2025-08-07 0.41 0.42 0.39 0.40 0.5M
2025-08-06 0.45 0.47 0.42 0.42 0.7M
2025-08-05 0.79 0.79 0.44 0.47 3.3M
2025-08-01 1.00 1.00 0.90 1.00 0.1M
2025-07-31 1.04 1.04 1.00 1.00 0.1M
2025-07-30 1.08 1.08 1.00 1.02 0.2M
2025-07-29 1.04 1.08 1.03 1.05 0.1M
2025-07-28 1.09 1.11 1.00 1.02 0.2M
2025-07-25 1.05 1.14 1.02 1.09 0.1M
2025-07-24 1.19 1.19 0.98 1.01 0.2M
2025-07-23 1.20 1.21 1.08 1.14 0.1M
2025-07-22 1.21 1.24 1.15 1.18 0.2M
2025-07-21 1.27 1.27 1.15 1.22 0.1M
2025-07-18 1.30 1.31 1.28 1.28 0.0M
2025-07-17 1.16 1.33 1.16 1.33 0.2M
2025-07-16 1.24 1.24 1.15 1.17 0.1M
2025-07-15 1.27 1.27 1.20 1.20 0.1M
2025-07-14 1.32 1.34 1.20 1.20 0.2M
2025-07-11 1.32 1.34 1.31 1.33 0.0M
2025-07-10 1.32 1.34 1.30 1.30 0.0M
2025-07-09 1.39 1.39 1.30 1.30 0.0M
2025-07-08 1.37 1.44 1.37 1.44 0.0M
2025-07-07 1.37 1.43 1.30 1.34 0.1M
2025-07-04 1.37 1.41 1.37 1.37 0.0M
2025-07-03 1.38 1.44 1.35 1.36 0.1M
2025-07-02 1.43 1.45 1.35 1.36 0.1M
2025-06-30 1.47 1.48 1.43 1.43 0.0M
2025-06-27 1.42 1.46 1.40 1.40 0.1M
2025-06-26 1.49 1.49 1.39 1.40 0.1M
2025-06-25 1.39 1.56 1.36 1.56 0.1M
2025-06-24 1.31 1.41 1.31 1.36 0.1M
2025-06-23 1.28 1.36 1.26 1.31 0.1M
2025-06-20 1.32 1.35 1.26 1.30 0.2M
2025-06-19 1.35 1.36 1.28 1.28 0.0M
2025-06-18 1.29 1.35 1.26 1.32 0.1M
2025-06-17 1.22 1.30 1.22 1.27 0.1M
2025-06-16 1.25 1.35 1.22 1.23 0.4M
2025-06-13 1.48 1.50 1.22 1.22 0.4M
2025-06-12 1.62 1.62 1.49 1.49 0.1M
2025-06-11 1.63 1.65 1.55 1.58 0.1M
2025-06-10 1.72 1.76 1.62 1.62 0.1M
2025-06-09 1.57 1.74 1.57 1.73 0.1M
2025-06-06 1.74 1.74 1.55 1.55 0.3M
2025-06-05 1.74 1.77 1.70 1.72 0.1M
2025-06-04 1.68 1.75 1.68 1.73 0.2M
2025-06-03 1.61 1.66 1.60 1.66 0.1M
2025-06-02 1.56 1.62 1.50 1.62 0.1M
2025-05-30 1.58 1.60 1.50 1.50 0.2M
2025-05-29 1.65 1.65 1.55 1.57 0.2M
2025-05-28 1.64 1.67 1.60 1.62 0.1M
2025-05-27 1.66 1.67 1.61 1.63 0.1M
2025-05-26 1.50 1.70 1.49 1.69 0.4M
2025-05-23 1.59 1.69 1.51 1.57 0.5M
2025-05-22 1.58 1.63 1.51 1.62 0.1M
2025-05-21 1.53 1.63 1.52 1.58 0.1M
2025-05-20 1.60 1.60 1.45 1.51 0.2M
2025-05-16 1.48 1.72 1.44 1.64 0.1M
2025-05-15 1.45 1.48 1.41 1.45 0.2M
2025-05-14 1.43 1.49 1.39 1.42 0.2M
2025-05-13 1.42 1.51 1.42 1.51 0.1M
2025-05-12 1.48 1.48 1.38 1.42 0.1M
2025-05-09 1.44 1.47 1.37 1.43 0.1M
2025-05-08 1.41 1.53 1.41 1.41 0.1M
2025-05-07 1.45 1.45 1.37 1.41 0.0M
2025-05-06 1.43 1.50 1.40 1.42 0.1M
2025-05-05 1.39 1.49 1.36 1.43 0.1M
2025-05-02 1.27 1.41 1.27 1.36 0.2M
2025-05-01 1.33 1.33 1.17 1.20 0.3M
2025-04-30 1.44 1.46 1.26 1.31 0.3M
2025-04-29 0.99 1.50 0.99 1.47 0.7M
2025-04-28 1.00 1.04 0.97 1.00 0.2M
2025-04-25 1.02 1.05 0.99 1.04 0.0M
2025-04-24 1.00 1.06 1.00 1.05 0.0M
2025-04-23 1.00 1.01 0.98 1.00 0.1M
2025-04-22 1.05 1.07 1.00 1.01 0.0M
2025-04-21 1.02 1.12 1.02 1.08 0.0M
2025-04-17 1.00 1.06 1.00 1.05 0.0M
2025-04-16 1.15 1.15 0.96 1.00 0.1M
2025-04-15 0.99 1.16 0.99 1.10 0.1M
2025-04-14 0.96 1.05 0.94 0.94 0.1M
2025-04-11 0.93 0.97 0.90 0.97 0.1M
2025-04-10 0.90 0.94 0.89 0.90 0.1M
2025-04-09 0.88 0.96 0.86 0.91 0.0M
2025-04-08 0.96 0.96 0.84 0.84 0.1M
2025-04-07 0.90 0.90 0.80 0.87 0.1M
2025-04-04 0.97 0.98 0.90 0.92 0.2M
2025-04-03 1.00 1.04 0.93 0.97 0.1M
2025-04-02 1.05 1.05 0.98 1.05 0.1M
2025-04-01 1.07 1.07 1.06 1.06 0.1M
2025-03-31 1.10 1.10 1.07 1.07 0.1M
2025-03-28 1.11 1.16 1.09 1.16 0.1M
2025-03-27 1.12 1.20 1.10 1.10 0.2M
2025-03-26 1.22 1.22 1.12 1.12 0.1M
2025-03-25 1.20 1.28 1.16 1.18 0.2M
2025-03-24 1.25 1.25 1.18 1.18 0.1M
2025-03-21 1.40 1.40 1.18 1.25 0.1M
2025-03-20 1.30 1.44 1.28 1.37 0.1M
2025-03-19 1.23 1.35 1.22 1.32 0.0M
2025-03-18 1.21 1.27 1.15 1.24 0.1M
2025-03-17 1.16 1.27 1.16 1.27 0.0M
2025-03-14 1.16 1.20 1.15 1.16 0.0M
2025-03-13 1.19 1.19 1.15 1.16 0.0M
2025-03-12 1.16 1.21 1.12 1.20 0.0M
2025-03-11 1.14 1.21 1.13 1.18 0.0M
2025-03-10 1.12 1.14 1.10 1.10 0.0M
2025-03-07 1.06 1.10 1.05 1.05 0.0M
2025-03-06 1.06 1.06 1.05 1.06 0.0M
2025-03-05 1.14 1.14 1.04 1.05 0.0M
2025-03-04 1.06 1.18 1.04 1.09 0.0M
2025-03-03 1.12 1.15 1.10 1.15 0.0M
2025-02-28 1.18 1.18 1.05 1.13 0.1M
2025-02-27 1.19 1.25 1.12 1.19 0.0M
2025-02-26 1.15 1.18 1.09 1.09 0.0M
2025-02-25 1.07 1.21 1.05 1.12 0.1M
2025-02-24 1.10 1.12 1.07 1.08 0.0M
2025-02-21 1.16 1.18 1.07 1.10 0.1M
2025-02-20 1.25 1.25 1.15 1.16 0.0M
2025-02-19 1.28 1.29 1.23 1.25 0.0M
2025-02-18 1.13 1.28 1.13 1.28 0.1M
2025-02-14 1.13 1.30 1.11 1.15 0.1M
2025-02-13 1.06 1.11 1.06 1.11 0.0M
2025-02-12 1.07 1.10 1.06 1.06 0.0M
2025-02-11 1.10 1.10 1.07 1.10 0.0M
2025-02-10 1.15 1.15 1.07 1.12 0.1M
2025-02-07 1.12 1.16 1.10 1.16 0.1M
2025-02-06 1.02 1.15 1.02 1.10 0.2M
2025-02-05 1.02 1.05 0.99 1.05 0.2M
2025-02-04 1.05 1.06 1.01 1.02 0.1M
2025-02-03 1.03 1.06 1.03 1.06 0.0M
2025-01-31 1.05 1.05 1.04 1.05 0.0M
2025-01-30 1.05 1.07 1.03 1.05 0.0M
2025-01-29 1.05 1.05 1.03 1.04 0.0M
2025-01-28 1.07 1.07 1.05 1.05 0.1M
2025-01-27 1.10 1.10 1.08 1.08 0.0M
2025-01-24 1.10 1.10 1.04 1.10 0.0M
2025-01-23 1.11 1.15 1.09 1.15 0.1M
2025-01-22 1.15 1.18 1.08 1.15 0.1M
2025-01-21 1.24 1.24 1.15 1.18 0.1M
2025-01-20 1.11 1.40 1.10 1.14 0.2M
2025-01-17 1.08 1.11 1.08 1.08 0.0M
2025-01-16 1.10 1.15 1.07 1.07 0.0M
2025-01-15 1.04 1.10 1.00 1.10 0.1M
2025-01-14 0.97 1.03 0.95 0.96 0.1M
2025-01-13 0.99 0.99 0.96 0.96 0.0M
2025-01-10 0.96 1.00 0.95 0.99 0.0M
2025-01-09 0.91 0.94 0.91 0.94 0.1M
2025-01-08 0.91 0.94 0.91 0.94 0.0M
2025-01-07 0.93 0.94 0.90 0.91 0.0M
2025-01-06 0.91 0.98 0.91 0.91 0.1M
2025-01-03 0.80 0.90 0.80 0.89 0.1M
2025-01-02 0.80 0.80 0.79 0.79 0.0M