Rise Gold Corp. (CSE:RISE)
Canada
· Delayed Price · Currency is CAD 0.0800
+0.0050 (6.67%)
Feb 18, 2025, 9:30 AM EST
Rise Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 40,000 |
| Feb 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 5,010 |
| Feb 19, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 6.25% | 2,401 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 1,000 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 1,000 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Feb 12, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | - | -6.25% | 205,297 |
| Feb 11, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -5.88% | 170,800 |
| Feb 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -22.73% | 99,500 |
| Feb 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Feb 3, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 7,000 |
| Jan 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 2,500 |
| Jan 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 10,600 |
| Jan 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,000 |
| Jan 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 20, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Jan 16, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | -8.33% | 11,000 |
| Jan 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 5,000 |
| Jan 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 8,500 |
| Dec 31, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 926 |
| Dec 30, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.35% | 33,545 |
| Dec 27, 2024 | 0.10 | 0.12 | 0.10 | 0.12 | - | 43.75% | 16,000 |
| Dec 24, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | - | -5.88% | 2,500 |
| Dec 23, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 19,084 |
| Dec 20, 2024 | 0.11 | 0.11 | 0.09 | 0.09 | - | -15.00% | 27,000 |
| Dec 19, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 62,167 |
| Dec 18, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 2,050 |
| Dec 17, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 9,800 |
| Dec 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 13, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 12, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 11, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 10, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 4,450 |
| Dec 9, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Dec 6, 2024 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 70,028 |
| Dec 5, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 12,000 |
| Dec 4, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Dec 2, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 29, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 10,150 |
| Nov 28, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 27, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 26, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 13,500 |
| Nov 25, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 4,000 |
| Nov 22, 2024 | 0.14 | 0.14 | 0.11 | 0.11 | - | -22.22% | 56,000 |
| Nov 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 6,500 |
| Nov 20, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 19, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 18.18% | 3,000 |
| Nov 18, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | - | - | 13,000 |
| Nov 15, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 76,500 |
| Nov 14, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Nov 13, 2024 | 0.13 | 0.15 | 0.11 | 0.11 | - | -8.33% | 55,500 |
| Nov 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 8, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 7,000 |
| Nov 7, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 6, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 5, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 4, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | 14.29% | 12,091 |
| Nov 1, 2024 | 0.14 | 0.15 | 0.11 | 0.11 | - | -30.00% | 162,000 |
| Oct 31, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.25% | 15,000 |
| Oct 30, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 29, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 28, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 25, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 24, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 22, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 2,000 |
| Oct 21, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,158 |
| Oct 18, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -24.39% | 3,000 |
| Oct 17, 2024 | 0.16 | 0.21 | 0.16 | 0.21 | - | 32.26% | 10,000 |
| Oct 16, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Oct 11, 2024 | 0.19 | 0.19 | 0.16 | 0.16 | - | -8.82% | 23,000 |
| Oct 10, 2024 | 0.16 | 0.23 | 0.16 | 0.17 | - | -26.09% | 20,500 |
| Oct 9, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Oct 8, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Oct 7, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Oct 4, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Oct 3, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Oct 2, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Oct 1, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Sep 30, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |