Rise Gold Corp. (CSE:RISE)
Canada · Delayed Price · Currency is CAD 0.3500
+0.0400 (12.90%)
Oct 31, 2025, 2:20 PM EDT
Rise Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Oct 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| 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 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| 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 |
| Oct 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Oct 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -14.63% | 4,000 |
| Oct 1, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 10,500 |
| Sep 30, 2025 | 0.35 | 0.42 | 0.35 | 0.41 | 0.41 | -2.38% | 34,000 |
| Sep 29, 2025 | 0.33 | 0.42 | 0.33 | 0.42 | 0.42 | 33.33% | 45,800 |
| Sep 26, 2025 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | 21.15% | 236,100 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 26.83% | 31,500 |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -18.00% | 5,000 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.21 | 0.25 | 0.25 | -3.85% | 17,044 |
| Sep 22, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 8.33% | 64,000 |
| Sep 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 8,595 |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 16, 2025 | 0.21 | 0.26 | 0.20 | 0.24 | 0.24 | 9.09% | 39,218 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 1,045 |
| Sep 12, 2025 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 35.14% | 60,500 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 13,700 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,500 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Sep 8, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 23,700 |
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,000 |
| Sep 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -13.64% | 51,500 |
| Sep 2, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 12.82% | 70,375 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 171,500 |
| Aug 27, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 17,000 |
| Aug 26, 2025 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | - | 2,661 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 48,000 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Aug 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.95% | 1,000 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 13.16% | 500 |