Rise Gold Corp. (RYES)
OTCMKTS · Delayed Price · Currency is USD
0.1750
+0.0200 (12.90%)
Jul 18, 2025, 3:47 PM EDT
Rise Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | - | 14,271 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 14,271 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 7,820 |
| Jul 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 201,634 |
| Jul 11, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 11.64% | 207,878 |
| Jul 10, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 0.77% | 37,605 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 9,000 |
| Jul 8, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 6.81% | 121,392 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 8.71% | 169,414 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jul 2, 2025 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 7.91% | 16,175 |
| Jul 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.45% | 100 |
| Jun 27, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.20% | 12,832 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.80% | 15,190 |
| Jun 25, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | - | 24,211 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.55% | 2,000 |
| Jun 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 6.15% | 15,000 |
| Jun 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.97% | 15,009 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.29% | 24,604 |
| Jun 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.50% | 6,319 |
| Jun 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.22% | 25,130 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.47% | 46,053 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.72% | 9,038 |
| Jun 10, 2025 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 20.18% | 4,600 |
| Jun 9, 2025 | 0.13 | 0.13 | 0.10 | 0.11 | 0.11 | -25.73% | 374,417 |
| Jun 6, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 24,750 |
| Jun 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.68% | 16,311 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 2.36% | 6,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.97% | 25,815 |
| Jun 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.48% | 63,948 |
| May 30, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 28.37% | 35,075 |
| May 29, 2025 | 0.11 | 0.11 | 0.09 | 0.11 | 0.11 | 26.47% | 47,564 |
| May 28, 2025 | 0.10 | 0.12 | 0.09 | 0.09 | 0.09 | -15.00% | 116,722 |
| May 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 8.90% | 171,350 |
| May 23, 2025 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -23.48% | 515,431 |
| May 22, 2025 | 0.16 | 0.16 | 0.09 | 0.12 | 0.12 | 33.78% | 43,165 |
| May 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.10% | 187,876 |
| May 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.11% | 800 |
| May 19, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | 14.80% | 17,948 |
| May 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 15, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -18.33% | 35,811 |
| May 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 338 |
| May 13, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 17.65% | 8,483 |
| May 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -15.00% | 53,877 |
| May 9, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 50.00% | 168,069 |
| May 8, 2025 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -17.58% | 108,223 |
| May 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 12.00% | 5,722 |