Rize Oncology Inc. (CSE:RIZE)
Canada · Delayed Price · Currency is CAD 0.0300
-0.0200 (-40.00%)
Inactive · Last trade price on May 23, 2025
Rize Oncology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | -40.00% | 9,548 |
| May 22, 2025 | 0.18 | 0.18 | 0.05 | 0.05 | 0.05 | -66.67% | 5,850 |
| May 21, 2025 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 25.00% | 55,308 |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 300.00% | 2,000 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 35,000 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,600 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 17,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -25.00% | 15,555 |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.33% | 9,000 |
| Apr 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -50.00% | 500 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 560 |
| Mar 3, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,000 |
| Feb 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Feb 20, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | -16.67% | 23,500 |
| Feb 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 500 |
| Feb 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 500 |
| Feb 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 15.38% | 8,500 |
| Jan 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Jan 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Jan 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 13,000 |
| Jan 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 25,000 |
| Jan 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,500 |
| Jan 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -20.00% | 1,500 |
| Jan 21, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 50.00% | 9,000 |
| Jan 17, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 26,000 |
| Jan 15, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 2,500 |
| Jan 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 33.33% | 2,000 |
| Dec 27, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,000 |
| Dec 24, 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 1,000 |
| Dec 23, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 18.75% | 3,500 |
| Dec 20, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 4,875 |
| Dec 19, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 5,000 |
| Dec 16, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 77.78% | 3,000 |
| Dec 13, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 5,000 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,000 |
| Dec 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -65.00% | 500 |
| Dec 2, 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 8,000 |