Rise Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	1,900
Jan 16, 2026	0.40	0.40	0.36	0.39	0.39	-4.88%	5,500
Jan 15, 2026	0.45	0.45	0.38	0.41	0.41	-12.77%	14,820
Jan 14, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	14,502
Jan 13, 2026	0.45	0.45	0.45	0.45	0.45	-9.09%	1,350
Jan 12, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	26,000
Jan 8, 2026	0.50	0.54	0.49	0.49	0.49	2.08%	52,840
Jan 7, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	42,225
Jan 6, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	160,500
Jan 5, 2026	0.36	0.39	0.34	0.39	0.39	8.33%	188,089
Jan 2, 2026	0.38	0.38	0.36	0.36	0.36	9.09%	6,000
Dec 31, 2025	0.33	0.35	0.33	0.33	0.33	-	32,000
Dec 30, 2025	0.30	0.33	0.30	0.33	0.33	11.86%	31,500
Dec 22, 2025	0.29	0.30	0.29	0.30	0.30	9.26%	50,500
Dec 19, 2025	0.25	0.30	0.24	0.27	0.27	3.85%	229,400
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	3,000
Dec 15, 2025	0.24	0.27	0.23	0.27	0.27	10.20%	106,501
Dec 12, 2025	0.28	0.28	0.25	0.25	0.25	-12.50%	82,007
Dec 11, 2025	0.26	0.29	0.25	0.28	0.28	14.29%	12,500
Dec 10, 2025	0.25	0.25	0.25	0.25	0.25	-5.77%	10,000
Dec 9, 2025	0.26	0.28	0.26	0.26	0.26	-3.70%	9,560
Dec 4, 2025	0.28	0.28	0.27	0.27	0.27	10.20%	55,000
Dec 3, 2025	0.22	0.25	0.22	0.25	0.25	6.52%	2,356
Nov 26, 2025	0.23	0.23	0.23	0.23	0.23	-8.00%	17,400
Nov 25, 2025	0.25	0.25	0.25	0.25	0.25	-	8,500
Nov 24, 2025	0.23	0.26	0.23	0.25	0.25	13.64%	36,500
Nov 21, 2025	0.24	0.25	0.22	0.22	0.22	-6.38%	46,500
Nov 20, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	44,025
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	-10.71%	2,000
Nov 12, 2025	0.29	0.29	0.28	0.28	0.28	-9.68%	25,500
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-	10,246
Nov 10, 2025	0.31	0.31	0.30	0.31	0.31	-7.46%	4,000
Nov 5, 2025	0.25	0.34	0.25	0.34	0.34	15.52%	58,500
Nov 4, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	94,010
Nov 3, 2025	0.35	0.35	0.28	0.30	0.30	-14.29%	55,650
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	12.90%	860
Oct 30, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	6,000
Oct 29, 2025	0.25	0.31	0.25	0.31	0.31	22.00%	43,816
Oct 28, 2025	0.24	0.25	0.24	0.25	0.25	-	6,217
Oct 27, 2025	0.27	0.27	0.25	0.25	0.25	-	50,000
Oct 24, 2025	0.26	0.26	0.25	0.25	0.25	-15.25%	40,000
Oct 23, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	31,536
Oct 17, 2025	0.30	0.30	0.30	0.30	0.30	-9.09%	2,000
Oct 16, 2025	0.31	0.33	0.31	0.33	0.33	26.92%	9,000
Oct 15, 2025	0.26	0.26	0.26	0.26	0.26	-13.33%	4,500
Oct 14, 2025	0.34	0.34	0.30	0.30	0.30	-18.92%	26,222
Oct 10, 2025	0.37	0.37	0.37	0.37	0.37	32.14%	1,000
Oct 9, 2025	0.27	0.29	0.27	0.28	0.28	-	10,010
Oct 7, 2025	0.33	0.33	0.28	0.28	0.28	-12.50%	7,950
Oct 6, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	14,000