Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (CSE: RISE )

0.1950 +0.0250 (+14.71%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 0.8300 0.8300 0.8000 0.8000 8,000 +0.00(+0.00%)
May 05, 2023 0.7900 0.8200 0.7600 0.8000 25,850 +0.06(+8.11%)
May 04, 2023 0.7200 0.7800 0.7200 0.7400 25,000 -0.01(-1.33%)
May 03, 2023 0.7000 0.7500 0.7000 0.7500 63,500 +0.03(+4.17%)
May 01, 2023 0.7200 0.7200 0 +0.05(+7.46%)
Apr 28, 2023 0.6800 0.6800 0.6700 0.6700 5,000 -0.01(-1.47%)
Apr 27, 2023 0.6800 0.6800 0.6300 0.6800 29,600 +0.00(+0.00%)
Apr 26, 2023 0.7500 0.8000 0.6800 0.6800 32,100 -0.12(-15.00%)
Apr 25, 2023 0.7900 0.8000 0.7900 0.8000 12,000 +0.03(+3.90%)
Apr 24, 2023 0.7700 0.7700 0.7700 0.7700 4,500 +0.00(+0.00%)
Apr 21, 2023 0.7500 0.7700 0.7500 0.7700 3,000 +0.02(+2.67%)
Apr 14, 2023 0.7500 0 +0.01(+1.35%)
Apr 13, 2023 0.6900 0.7400 0.6900 0.7400 28,500 +0.05(+7.25%)
Apr 12, 2023 0.6900 0.6900 0.6900 0.6900 1,500 +0.01(+1.47%)
Apr 11, 2023 0.6900 0.6900 0.6800 0.6800 22,500 -0.01(-1.45%)
Apr 10, 2023 0.6900 0.6900 0.6900 0.6900 22,000 +0.00(+0.00%)
Apr 06, 2023 0.6900 0 -0.03(-4.17%)
Apr 04, 2023 0.7200 0.7200 0 +0.00(+0.00%)
Apr 03, 2023 0.7200 0.7200 0.7200 0.7200 3,500 +0.01(+1.41%)
Mar 31, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.06(+9.23%)
Mar 30, 2023 0.7000 0.7000 0.6500 0.6500 12,300 -0.04(-5.80%)
Mar 29, 2023 0.7000 0.7000 0.6900 0.6900 8,300 -0.01(-1.43%)
Mar 28, 2023 0.6900 0.7000 0.6900 0.7000 10,000 +0.07(+11.11%)
Mar 27, 2023 0.7000 0.7000 0.6300 0.6300 48,571 -0.06(-8.70%)
Mar 23, 2023 0.6900 12 +0.02(+2.99%)
Mar 22, 2023 0.6700 0.6700 0.6700 0.6700 8,500 +0.00(+0.00%)
Mar 21, 2023 0.6700 0.6700 0.6700 0.6700 3,000 -0.01(-1.47%)
Mar 20, 2023 0.6700 0.6800 0.6700 0.6800 1,400 +0.07(+11.48%)
Mar 17, 2023 0.6900 0.6900 0.6000 0.6100 38,500 -0.02(-3.17%)
Mar 15, 2023 0.6300 0 -0.04(-5.97%)
Mar 14, 2023 0.6600 0.6800 0.6400 0.6700 15,980 +0.04(+6.35%)
Mar 13, 2023 0.6700 0.6800 0.6100 0.6300 44,020 +0.05(+8.62%)
Mar 10, 2023 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Mar 09, 2023 0.6300 0.6300 0.5900 0.5900 18,700 -0.05(-7.81%)
Mar 08, 2023 0.6300 0.6400 0.6300 0.6400 9,500 +0.00(+0.00%)
Mar 06, 2023 0.6400 0.6400 0 -0.03(-4.48%)
Mar 03, 2023 0.6700 0.6700 0.6700 0.6700 3,100 +0.00(+0.00%)
Mar 02, 2023 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Mar 01, 2023 0.6400 0.6600 0.6400 0.6600 5,600 +0.02(+3.13%)
Feb 28, 2023 0.6500 0.6500 0.6400 0.6400 2,500 -0.01(-1.54%)
Feb 27, 2023 0.6500 0.6500 0.6500 0.6500 4,350 -0.02(-2.99%)
Feb 24, 2023 0.6700 0.6700 0.6700 0.6700 4,400 +0.00(+0.00%)
Feb 23, 2023 0.6700 0.6700 0.6700 0.6700 3,700 +0.00(+0.00%)
Feb 22, 2023 0.6700 0.6700 0.6700 0.6700 500 -0.03(-4.29%)
Feb 21, 2023 0.7000 0.7000 0.7000 0.7000 22,000 -0.01(-1.41%)
Feb 14, 2023 0.7100 0 +0.03(+4.41%)
Feb 13, 2023 0.6900 0.6900 0.6800 0.6800 8,000 +0.03(+4.62%)
Feb 10, 2023 0.6800 0.6800 0.6500 0.6500 15,042 -0.03(-4.41%)
Feb 09, 2023 0.7000 0.7000 0.6800 0.6800 10,000 -0.06(-8.11%)
Feb 08, 2023 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+1.37%)
Feb 07, 2023 0.7400 0.7700 0.7100 0.7300 11,000 +0.02(+2.82%)
Feb 06, 2023 0.7100 0.7500 0.7100 0.7100 4,500 -0.02(-2.74%)
Feb 03, 2023 0.7700 0.8000 0.7300 0.7300 6,000 -0.02(-2.67%)
Feb 02, 2023 0.7900 0.7900 0.7500 0.7500 17,500 +0.00(+0.00%)
Jan 31, 2023 0.7500 0.7500 0 -0.05(-6.25%)
Jan 30, 2023 0.7800 0.8000 0.7500 0.8000 17,200 +0.00(+0.00%)
Jan 27, 2023 0.7400 0.8300 0.7400 0.8000 21,500 +0.10(+14.29%)
Jan 25, 2023 0.7000 0.7000 0 -0.02(-2.78%)
Jan 24, 2023 0.7200 0.7200 0.7200 0.7200 15,800 +0.00(+0.00%)
Jan 23, 2023 0.6700 0.7200 0.6700 0.7200 10,500 +0.05(+7.46%)
Jan 20, 2023 0.6300 0.6700 0.6300 0.6700 7,000 +0.00(+0.00%)
Jan 19, 2023 0.6000 0.6700 0.6000 0.6700 7,000 +0.10(+17.54%)
Jan 18, 2023 0.5700 0.5700 0.5700 0.5700 6,500 -0.03(-5.00%)
Jan 17, 2023 0.6000 0.6000 0.6000 0.6000 7,584 +0.03(+5.26%)
Jan 13, 2023 0.5700 10 +0.07(+14.00%)
Jan 12, 2023 0.5600 0.5700 0.5000 0.5000 15,500 -0.10(-16.67%)
Jan 11, 2023 0.6300 0.6300 0.5700 0.6000 23,592 -0.03(-4.76%)
Jan 10, 2023 0.6400 0.6400 0.6300 0.6300 30,431 -0.03(-4.55%)
Jan 06, 2023 0.6600 350 +0.00(+0.00%)
Jan 05, 2023 0.6600 0.6600 0.6600 0.6600 1,250 -0.01(-1.49%)
Jan 04, 2023 0.6700 0.6700 0.6700 0.6700 1,700 -0.02(-2.90%)
Jan 03, 2023 0.6700 0.6900 0.6700 0.6900 12,600 +0.03(+4.55%)
Dec 30, 2022 0.6600 0 +0.02(+3.13%)
Dec 29, 2022 0.6700 0.6700 0.6400 0.6400 3,100 +0.02(+3.23%)
Dec 28, 2022 0.5800 0.6200 0.5700 0.6200 19,519 +0.03(+5.08%)
Dec 23, 2022 0.5900 0 +0.17(+40.48%)
Dec 22, 2022 0.4450 0.4550 0.4200 0.4200 39,425 +0.00(+0.00%)
Dec 21, 2022 0.3900 0.4200 0.3900 0.4200 39,824 +0.04(+10.53%)
Dec 20, 2022 0.3800 0.3800 0.3800 0.3800 700 +0.00(+0.00%)
Dec 16, 2022 0.3800 0 +0.03(+8.57%)
Dec 15, 2022 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Dec 14, 2022 0.3700 0.3700 0.3500 0.3500 16,000 -0.04(-10.26%)
Dec 13, 2022 0.3800 0.3900 0.3800 0.3900 18,500 +0.05(+14.71%)
Dec 12, 2022 0.3500 0.3500 0.3400 0.3400 4,000 -0.01(-2.86%)
Dec 09, 2022 0.3750 0.3750 0.3500 0.3500 2,182 -0.01(-1.41%)
Dec 06, 2022 0.3550 0.3550 0 +0.01(+1.43%)
Dec 01, 2022 0.3500 0 +0.00(+0.00%)
Nov 28, 2022 0.3500 0.3500 54 -0.05(-11.39%)
Nov 25, 2022 0.3950 0.3950 0.3950 0.3950 500 +0.02(+3.95%)
Nov 23, 2022 0.3800 0.3800 0 -0.04(-9.52%)
Nov 21, 2022 0.4200 0.4200 399 +0.02(+5.00%)
Nov 18, 2022 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-3.61%)
Nov 17, 2022 0.4000 0.4150 0.4000 0.4150 2,174 -0.01(-1.19%)
Nov 14, 2022 0.4200 0.4200 0 -0.01(-2.33%)
Nov 09, 2022 0.4300 0.4300 0 +0.03(+7.50%)
Nov 08, 2022 0.4000 0.4000 0.4000 0.4000 35,000 +0.04(+11.11%)
Nov 02, 2022 0.3600 0 -0.04(-10.00%)
Oct 28, 2022 0.4000 10 +0.04(+11.11%)
Oct 27, 2022 0.3600 0.3600 0.3600 0.3600 3,030 +0.03(+9.09%)
Oct 25, 2022 0.3300 0.3300 222 -0.05(-14.29%)
Oct 24, 2022 0.3850 0 +0.04(+10.00%)
Oct 13, 2022 0.3500 0 -0.03(-6.67%)
Oct 12, 2022 0.3750 0.3750 0.3750 0.3750 2,155 +0.01(+2.74%)
Oct 11, 2022 0.3800 0.3800 0.3650 0.3650 18,339 -0.02(-3.95%)
Oct 07, 2022 0.3800 0 +0.00(+0.00%)
Oct 06, 2022 0.3800 0.3800 0.3800 0.3800 2,500 -0.03(-7.32%)
Oct 05, 2022 0.4100 0.4400 0.4100 0.4100 5,112 -0.04(-8.89%)
Oct 04, 2022 0.4100 0.4550 0.4100 0.4500 32,442 +0.10(+28.57%)
Sep 29, 2022 0.3500 0 +0.00(+0.00%)
Sep 27, 2022 0.3500 0.3500 0 +0.00(+0.00%)
Sep 21, 2022 0.3500 170 -0.04(-10.26%)
Sep 13, 2022 0.3900 0 -0.01(-2.50%)
Sep 12, 2022 0.4100 0.4300 0.4000 0.4000 5,000 -0.08(-16.67%)
Sep 08, 2022 0.4800 0.4800 0 +0.02(+5.49%)
Aug 31, 2022 0.4550 197 +0.01(+1.11%)
Aug 30, 2022 0.4500 0.4500 0.4500 0.4500 3,860 -0.02(-5.26%)
Aug 25, 2022 0.4750 0 +0.06(+14.46%)
Aug 24, 2022 0.4650 0.4650 0.4150 0.4150 1,600 +0.02(+6.41%)
Aug 22, 2022 0.3900 0.3900 0 -0.02(-4.88%)
Aug 19, 2022 0.4300 0.4500 0.4100 0.4100 18,500 -0.09(-18.00%)
Aug 17, 2022 0.5000 0.5000 480 +0.00(+0.00%)
Aug 15, 2022 0.5000 0.5000 380 +0.08(+19.05%)
Aug 12, 2022 0.4300 0.4300 0.4200 0.4200 1,500 -0.08(-15.15%)
Aug 11, 2022 0.4500 0.4950 0.4500 0.4950 2,833 +0.02(+3.13%)
Aug 09, 2022 0.4800 0.4800 0 +0.07(+17.07%)
Aug 08, 2022 0.4100 0.4100 0.4100 0.4100 3,451 +0.00(+0.00%)
Aug 04, 2022 0.4100 0.4100 0 +0.00(+0.00%)
Jul 29, 2022 0.4100 49 +0.01(+2.50%)
Jul 26, 2022 0.4000 0.4000 0 +0.01(+1.27%)
Jul 25, 2022 0.3950 0.3950 0.3950 0.3950 3,500 +0.03(+6.76%)
Jul 22, 2022 0.4000 0.4100 0.3700 0.3700 5,500 -0.04(-9.76%)
Jul 21, 2022 0.4100 0.4100 0.4100 0.4100 3,900 +0.04(+10.81%)
Jul 20, 2022 0.4200 0.4200 0.3700 0.3700 29,800 -0.05(-11.90%)
Jul 19, 2022 0.4200 0.4200 0.4200 0.4200 1,000 -0.02(-4.55%)
Jul 18, 2022 0.4400 0.4400 0.4400 0.4400 500 -0.01(-2.22%)
Jul 14, 2022 0.4500 0.4500 0 +0.06(+15.38%)
Jul 11, 2022 0.3900 0.3900 0 -0.02(-4.88%)
Jul 08, 2022 0.4700 0.4700 0.3850 0.4100 33,000 -0.06(-12.77%)
Jul 07, 2022 0.4700 0.4700 0.4500 0.4700 64,968 +0.00(+0.00%)
Jul 05, 2022 0.4700 0.4700 0 -0.03(-6.00%)
Jun 30, 2022 0.5000 0 +0.02(+4.17%)
Jun 28, 2022 0.4800 0.4800 0 -0.05(-9.43%)
Jun 27, 2022 0.5300 0.5300 0.5300 0.5300 4,500 +0.00(+0.00%)
Jun 24, 2022 0.5200 0.5800 0.4900 0.5300 16,541 +0.03(+6.00%)
Jun 23, 2022 0.5300 0.5300 0.4800 0.5000 17,500 -0.06(-10.71%)
Jun 22, 2022 0.5600 0.5600 0.5600 0.5600 500 -0.01(-1.75%)
Jun 21, 2022 0.5700 0.5700 0.5600 0.5700 2,050 +0.01(+1.79%)
Jun 17, 2022 0.5600 120 +0.03(+5.66%)
Jun 16, 2022 0.5300 0.5300 0.5300 0.5300 1,000 -0.02(-3.64%)
Jun 15, 2022 0.5200 0.5500 0.5200 0.5500 4,390 -0.01(-1.79%)
Jun 10, 2022 0.5600 100 +0.06(+12.00%)
Jun 08, 2022 0.5000 0.5000 456 +0.02(+4.17%)
Jun 07, 2022 0.4900 0.5100 0.4800 0.4800 14,250 -0.01(-2.04%)
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.