Rise Gold Corp. (CSE:RISE)
Canada · Delayed Price · Currency is CAD 0.2650
+0.0200 (8.16%)
Jul 18, 2025, 3:59 PM EDT
Rise Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.16% | 27,611 |
| Jul 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -2.00% | 2,500 |
| Jul 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 73,500 |
| Jul 11, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 28.21% | 60,000 |
| Jul 10, 2025 | 0.21 | 0.23 | 0.20 | 0.20 | - | -4.88% | 18,500 |
| Jul 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 5,000 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 9,500 |
| Jul 7, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 10.81% | 49,560 |
| Jul 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jul 3, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | - | 5.71% | 3,416 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -7.89% | 38,500 |
| Jun 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15.15% | 1,500 |
| Jun 26, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | - | -5.71% | 5,000 |
| Jun 25, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | - | 16.67% | 5,900 |
| Jun 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -14.29% | 2,000 |
| Jun 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.26% | 5,000 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 21.88% | 13,086 |
| Jun 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 4,500 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.45% | 30,000 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.90% | 37,000 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.14 | 0.15 | - | -29.27% | 206,150 |
| Jun 6, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | - | 22,306 |
| Jun 5, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | - | 2.50% | 42,850 |
| Jun 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 51,855 |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 18,215 |
| Jun 2, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 82,650 |
| May 30, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | - | 50.00% | 16,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | - | 14,500 |
| May 28, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -20.00% | 34,800 |
| May 27, 2025 | 0.12 | 0.18 | 0.12 | 0.15 | - | 25.00% | 58,970 |
| May 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 26.32% | 10,030 |
| May 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -26.92% | 46,000 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 15,250 |
| May 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 30.00% | 7,500 |
| May 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,401 |
| May 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | -13.64% | 1,500 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22.22% | 27,000 |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | - |
| May 8, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 62,000 |