Skip to main content

Rise Gold Corp (OP: RYES )

0.1600 -0.0150 (-8.57%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.1750 0.1750 0.1600 0.1600 1,300 -0.01(-8.57%)
Jun 13, 2024 0.1750 0.1750 0.1650 0.1750 28,849 +0.01(+3.86%)
Jun 12, 2024 0.1620 0.1685 0.1620 0.1685 794 -0.00(-1.46%)
Jun 11, 2024 0.1675 0.1750 0.1675 0.1710 51,281 +0.01(+5.56%)
Jun 10, 2024 0.1510 0.1695 0.1510 0.1620 27,000 +0.01(+7.28%)
Jun 07, 2024 0.1510 0.1510 0.1510 0.1510 6,044 +0.00(+0.00%)
Jun 06, 2024 0.1615 0.1615 0.1510 0.1510 60,000 +0.00(+2.51%)
Jun 04, 2024 0.1473 0 +0.01(+4.39%)
Jun 03, 2024 0.1411 0.1411 0.1411 0.1411 3,500 +0.01(+6.09%)
May 31, 2024 0.1600 0.1620 0.1270 0.1330 18,728 -0.03(-16.87%)
May 29, 2024 0.1600 1,500 +0.03(+21.67%)
May 28, 2024 0.1635 0.1635 0.1315 0.1315 17,124 -0.02(-12.33%)
May 24, 2024 0.1600 0.1600 0.1500 0.1500 5,120 -0.02(-11.76%)
May 23, 2024 0.1710 0.1710 0.1700 0.1700 15,882 +0.00(+0.00%)
May 21, 2024 0.1700 0 +0.00(+0.00%)
May 20, 2024 0.1700 0.1700 0.1700 0.1700 2,985 +0.01(+6.25%)
May 17, 2024 0.1600 0.1650 0.1600 0.1600 21,750 +0.00(+1.91%)
May 16, 2024 0.1403 0.1570 0.1402 0.1570 10,810 -0.00(-1.88%)
May 15, 2024 0.1600 0.1600 0.1600 0.1600 300 +0.01(+3.23%)
May 14, 2024 0.1550 0.1614 0.1550 0.1550 2,112 +0.00(+0.65%)
May 13, 2024 0.1465 0.1540 0.1465 0.1540 7,801 +0.04(+35.09%)
May 09, 2024 0.1140 0 -0.02(-12.31%)
May 08, 2024 0.1400 0.1400 0.1225 0.1300 66,500 -0.02(-13.33%)
May 07, 2024 0.1500 0.1625 0.1380 0.1500 52,156 +0.00(+0.00%)
May 06, 2024 0.1395 0.1500 0.1336 0.1500 44,315 -0.00(-1.64%)
May 03, 2024 0.1674 0.1740 0.1525 0.1525 11,189 -0.01(-3.24%)
May 02, 2024 0.1600 0.1664 0.1574 0.1576 80,369 -0.00(-1.93%)
May 01, 2024 0.1460 0.1607 0.1460 0.1607 23,386 -0.01(-5.47%)
Apr 29, 2024 0.1700 44 +0.03(+25.00%)
Apr 25, 2024 0.1360 0 +0.00(+0.74%)
Apr 23, 2024 0.1350 0 -0.02(-12.90%)
Apr 22, 2024 0.1350 0.1550 0.1350 0.1550 4,520 -0.02(-9.20%)
Apr 19, 2024 0.1690 0.1869 0.1650 0.1707 48,280 -0.00(-0.23%)
Apr 18, 2024 0.1711 0.1711 0.1711 0.1711 18,500 +0.04(+26.74%)
Apr 17, 2024 0.1350 0.1350 0.1350 0.1350 5,500 +0.00(+0.00%)
Apr 16, 2024 0.1450 0.1450 0.1350 0.1350 19,500 -0.02(-15.62%)
Apr 15, 2024 0.1700 0.1700 0.1350 0.1600 22,400 +0.03(+24.51%)
Apr 12, 2024 0.1110 0.1450 0.1110 0.1285 35,058 +0.01(+11.74%)
Apr 11, 2024 0.1001 0.1177 0.1001 0.1150 8,975 +0.01(+15.00%)
Apr 10, 2024 0.1100 0.1100 0.1000 0.1000 7,485 -0.02(-13.27%)
Apr 09, 2024 0.1077 0.1153 0.1000 0.1153 29,431 +0.00(+3.87%)
Apr 08, 2024 0.1200 0.1200 0.1001 0.1110 3,900 +0.00(+0.91%)
Apr 05, 2024 0.1110 0.1197 0.1060 0.1100 49,883 +0.01(+6.80%)
Apr 04, 2024 0.1030 0.1030 0.1001 0.1030 92,540 +0.00(+1.98%)
Apr 03, 2024 0.1102 0.1103 0.1000 0.1010 256,929 -0.01(-5.08%)
Apr 02, 2024 0.1064 0.1064 0.1064 0.1064 400 -0.01(-11.33%)
Apr 01, 2024 0.1200 0.1200 0.1200 0.1200 3,060 +0.00(+0.00%)
Mar 28, 2024 0.1271 0.1271 0.1102 0.1200 30,500 +0.01(+8.89%)
Mar 27, 2024 0.1102 0.1102 0.1102 0.1102 10,000 -0.01(-10.11%)
Mar 26, 2024 0.1226 0.1226 0.1226 0.1226 1,215 +0.01(+8.88%)
Mar 25, 2024 0.1100 0.1126 0.1100 0.1126 2,695 -0.00(-2.09%)
Mar 22, 2024 0.1250 0.1250 0.1150 0.1150 1,500 -0.00(-3.04%)
Mar 21, 2024 0.1203 0.1271 0.1186 0.1186 7,897 +0.01(+7.82%)
Mar 20, 2024 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 19, 2024 0.1100 0.1150 0.1100 0.1100 5,700 -0.01(-8.33%)
Mar 18, 2024 0.1200 0.1271 0.1200 0.1200 2,970 +0.01(+9.09%)
Mar 15, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 14, 2024 0.1271 0.1271 0.1100 0.1100 2,000 -0.01(-10.06%)
Mar 13, 2024 0.1125 0.1250 0.1100 0.1223 12,710 +0.01(+11.18%)
Mar 12, 2024 0.1185 0.1271 0.1100 0.1100 2,040 +0.00(+0.00%)
Mar 11, 2024 0.1000 0.1275 0.1000 0.1100 64,600 +0.01(+5.36%)
Mar 08, 2024 0.1250 0.1300 0.1044 0.1044 18,691 -0.02(-13.00%)
Mar 07, 2024 0.1300 0.1300 0.1200 0.1200 6,250 -0.01(-7.69%)
Mar 06, 2024 0.1250 0.1300 0.1250 0.1300 1,250 +0.00(+2.36%)
Mar 05, 2024 0.1270 0.1270 0.1270 0.1270 100 +0.02(+14.31%)
Mar 01, 2024 0.1111 37 +0.00(+0.00%)
Feb 28, 2024 0.1111 1,060 +0.00(+1.00%)
Feb 26, 2024 0.1100 0 -0.03(-21.43%)
Feb 23, 2024 0.1000 0.1400 0.1000 0.1400 44,500 +0.01(+4.56%)
Feb 22, 2024 0.1339 0.1339 0.1339 0.1339 5,400 +0.01(+12.14%)
Feb 21, 2024 0.1194 0.1194 0.1194 0.1194 1,000 +0.02(+14.81%)
Feb 20, 2024 0.1400 0.1400 0.1000 0.1040 2,255 -0.01(-11.11%)
Feb 16, 2024 0.1000 0.1280 0.1000 0.1170 83,950 +0.01(+14.59%)
Feb 15, 2024 0.1100 0.1100 0.1021 0.1021 2,001 -0.01(-12.06%)
Feb 14, 2024 0.1350 0.1500 0.1161 0.1161 11,575 -0.02(-12.44%)
Feb 13, 2024 0.1240 0.1326 0.1240 0.1326 7,167 -0.00(-1.78%)
Feb 12, 2024 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-9.82%)
Feb 07, 2024 0.1497 0 +0.01(+10.89%)
Feb 06, 2024 0.1350 0.1350 0.1350 0.1350 4,825 -0.02(-15.62%)
Feb 05, 2024 0.1500 0.1600 0.1450 0.1600 119,000 +0.01(+6.88%)
Feb 02, 2024 0.1497 0.1497 0.1497 0.1497 1,000 +0.00(+0.00%)
Feb 01, 2024 0.1500 0.1500 0.1493 0.1497 115,000 -0.00(-0.20%)
Jan 31, 2024 0.1425 0.1500 0.1425 0.1500 2,631 +0.01(+8.15%)
Jan 26, 2024 0.1387 0 -0.00(-1.77%)
Jan 25, 2024 0.1400 0.1500 0.1400 0.1412 17,812 +0.02(+12.51%)
Jan 24, 2024 0.1100 0.1345 0.1100 0.1255 760 +0.01(+7.82%)
Jan 23, 2024 0.1282 0.1282 0.1164 0.1164 10,600 -0.01(-6.88%)
Jan 22, 2024 0.1300 0.1300 0.1250 0.1250 5,190 +0.02(+25.00%)
Jan 18, 2024 0.1000 60 -0.01(-9.09%)
Jan 17, 2024 0.1285 0.1285 0.1100 0.1100 23,676 -0.01(-11.72%)
Jan 16, 2024 0.1195 0.1246 0.1190 0.1246 2,500 -0.01(-4.15%)
Jan 12, 2024 0.1370 0.1370 0.1300 0.1300 27,801 -0.01(-5.80%)
Jan 11, 2024 0.1485 0.1614 0.1380 0.1380 25,746 -0.01(-7.07%)
Jan 10, 2024 0.1485 0.1485 0.1370 0.1485 20,200 -0.01(-7.19%)
Jan 09, 2024 0.1371 0.1600 0.1371 0.1600 11,202 +0.02(+15.94%)
Jan 08, 2024 0.1490 0.1490 0.1380 0.1380 534 +0.00(+0.00%)
Jan 05, 2024 0.1380 0.1380 0.1380 0.1380 5,000 +0.00(+0.73%)
Jan 03, 2024 0.1370 0 -0.00(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.