Skip to main content
Rise Gold Corp. (CSE:RISE)
Canada flag Canada · Delayed Price · Currency is CAD
0.1900
+0.0250 (15.15%)
Jun 27, 2025, 10:09 AM EDT

Rise Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.190.190.190.19-15.15%1,500
Jun 26, 20250.170.180.170.17--5.71%5,000
Jun 25, 20250.160.180.160.18-16.67%5,900
Jun 24, 20250.150.150.150.15---
Jun 23, 20250.150.150.150.15--14.29%2,000
Jun 20, 20250.180.180.180.18---
Jun 19, 20250.180.180.180.18---
Jun 18, 20250.180.180.180.18--10.26%5,000
Jun 17, 20250.200.200.190.20-21.88%13,086
Jun 16, 20250.160.160.160.16---
Jun 13, 20250.160.160.160.16---
Jun 12, 20250.160.160.160.16--3.03%4,500
Jun 11, 20250.170.170.170.17-6.45%30,000
Jun 10, 20250.160.160.160.16-6.90%37,000
Jun 9, 20250.200.200.140.15--29.27%206,150
Jun 6, 20250.190.210.190.21--22,306
Jun 5, 20250.200.210.190.21-2.50%42,850
Jun 4, 20250.210.210.200.20--51,855
Jun 3, 20250.200.200.200.20--18,215
Jun 2, 20250.180.200.180.20-11.11%82,650
May 30, 20250.140.180.140.18-50.00%16,000
May 29, 20250.140.140.120.12--14,500
May 28, 20250.150.150.120.12--20.00%34,800
May 27, 20250.120.180.120.15-25.00%58,970
May 26, 20250.120.120.120.12-26.32%10,030
May 23, 20250.110.110.100.10--26.92%46,000
May 22, 20250.130.130.130.13--15,250
May 21, 20250.130.130.130.13-30.00%7,500
May 20, 20250.100.100.100.10-5.26%1,401
May 16, 20250.100.100.100.10---
May 15, 20250.100.100.100.10---
May 14, 20250.100.100.100.10---
May 13, 20250.100.100.100.10--13.64%1,500
May 12, 20250.110.110.110.11-22.22%27,000
May 9, 20250.090.090.090.09---
May 8, 20250.100.100.090.09--62,000
May 7, 20250.090.090.090.09---
May 6, 20250.100.110.090.09--10.00%272,500
May 5, 20250.100.100.100.10--17,500
May 2, 20250.100.100.090.10--9.09%22,132
May 1, 20250.110.110.110.11---
Apr 30, 20250.110.110.110.11---
Apr 29, 20250.110.110.110.11---
Apr 28, 20250.110.110.110.11---
Apr 25, 20250.110.110.100.11--37.14%201,750
Apr 24, 20250.180.180.180.18---
Apr 23, 20250.180.180.180.18---
Apr 22, 20250.180.180.180.18-45.83%1,618
Apr 21, 20250.120.120.120.12---
Apr 17, 20250.120.120.120.12---