Rise Gold Corp. (CSE: RISE)
Canada
· Delayed Price · Currency is CAD 0.110
0.00 (0.00%)
Jan 20, 2025, 9:30 AM EST
Rise Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Sep 27, 2024 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 500 |
| Sep 26, 2024 | 0.20 | 0.23 | 0.20 | 0.23 | - | 15.00% | 68,934 |
| Sep 25, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 24, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | 17.65% | 8,600 |
| Sep 23, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Sep 20, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | 21.43% | 700 |
| Sep 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 17, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -30.00% | 22,000 |
| Sep 16, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Sep 13, 2024 | 0.18 | 0.20 | 0.18 | 0.20 | - | 60.00% | 22,000 |
| Sep 12, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 11, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 10, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Sep 9, 2024 | 0.14 | 0.15 | 0.13 | 0.13 | - | -3.85% | 9,889 |
| Sep 6, 2024 | 0.15 | 0.15 | 0.13 | 0.13 | - | -13.33% | 123,400 |
| Sep 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 3, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 5,000 |
| Aug 30, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 1,000 |
| Aug 29, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | - | -11.43% | 24,000 |
| Aug 28, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | - | -5.41% | 144,489 |
| Aug 27, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Aug 26, 2024 | 0.19 | 0.19 | 0.19 | 0.19 | - | -7.50% | 2,000 |