Rise Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	118,568
Mar 5, 2026	0.42	0.42	0.37	0.40	0.40	-2.47%	42,671
Mar 4, 2026	0.39	0.41	0.33	0.41	0.41	3.08%	59,477
Mar 3, 2026	0.42	0.42	0.39	0.39	0.39	-6.67%	24,134
Mar 2, 2026	0.43	0.44	0.42	0.42	0.42	-3.06%	43,430
Feb 27, 2026	0.43	0.43	0.36	0.43	0.43	4.65%	120,175
Feb 26, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	10,060
Feb 25, 2026	0.40	0.43	0.40	0.42	0.42	9.47%	56,908
Feb 24, 2026	0.43	0.43	0.38	0.38	0.38	-11.75%	108,284
Feb 23, 2026	0.42	0.43	0.41	0.43	0.43	0.14%	19,627
Feb 20, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	16,232
Feb 19, 2026	0.43	0.44	0.40	0.40	0.40	-7.19%	173,587
Feb 18, 2026	0.43	0.44	0.43	0.43	0.43	3.13%	31,477
Feb 17, 2026	0.44	0.44	0.42	0.42	0.42	-3.93%	28,480
Feb 13, 2026	0.45	0.45	0.41	0.44	0.44	3.23%	25,355
Feb 12, 2026	0.46	0.49	0.40	0.42	0.42	-9.18%	210,172
Feb 11, 2026	0.41	0.53	0.41	0.46	0.46	15.42%	370,419
Feb 10, 2026	0.39	0.41	0.38	0.40	0.40	11.67%	120,661
Feb 9, 2026	0.33	0.39	0.32	0.36	0.36	14.14%	100,167
Feb 6, 2026	0.32	0.33	0.31	0.32	0.32	3.41%	45,423
Feb 5, 2026	0.30	0.32	0.30	0.31	0.31	-2.62%	10,899
Feb 4, 2026	0.33	0.33	0.30	0.31	0.31	2.05%	26,012
Feb 3, 2026	0.31	0.33	0.30	0.31	0.31	-1.16%	28,526
Feb 2, 2026	0.28	0.34	0.24	0.31	0.31	5.68%	105,022
Jan 30, 2026	0.30	0.31	0.27	0.29	0.29	-3.04%	46,489
Jan 29, 2026	0.32	0.32	0.28	0.30	0.30	-2.26%	35,405
Jan 28, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	59,434
Jan 27, 2026	0.30	0.34	0.30	0.32	0.32	3.31%	59,957
Jan 26, 2026	0.26	0.32	0.26	0.30	0.30	18.64%	38,037
Jan 23, 2026	0.27	0.27	0.25	0.26	0.26	-5.31%	248,104
Jan 22, 2026	0.27	0.32	0.27	0.27	0.27	-9.53%	117,503
Jan 21, 2026	0.29	0.31	0.28	0.30	0.30	3.45%	58,230
Jan 20, 2026	0.26	0.34	0.26	0.29	0.29	13.73%	229,534
Jan 16, 2026	0.30	0.30	0.24	0.26	0.26	-12.07%	125,655
Jan 15, 2026	0.33	0.33	0.28	0.29	0.29	-11.29%	55,233
Jan 14, 2026	0.35	0.35	0.33	0.33	0.33	-6.52%	88,462
Jan 13, 2026	0.36	0.36	0.34	0.35	0.35	-2.18%	46,788
Jan 12, 2026	0.34	0.38	0.34	0.36	0.36	9.46%	147,240
Jan 9, 2026	0.37	0.38	0.28	0.33	0.33	-11.73%	343,673
Jan 8, 2026	0.35	0.40	0.35	0.37	0.37	5.71%	163,281
Jan 7, 2026	0.31	0.36	0.31	0.35	0.35	9.37%	228,939
Jan 6, 2026	0.25	0.32	0.25	0.32	0.32	14.29%	436,169
Jan 5, 2026	0.27	0.29	0.25	0.28	0.28	3.82%	416,130
Jan 2, 2026	0.28	0.28	0.25	0.27	0.27	-3.68%	21,211
Dec 31, 2025	0.25	0.28	0.23	0.28	0.28	14.66%	417,922
Dec 30, 2025	0.22	0.25	0.20	0.24	0.24	16.29%	147,450
Dec 29, 2025	0.20	0.22	0.20	0.21	0.21	5.26%	83,270
Dec 26, 2025	0.19	0.20	0.19	0.20	0.20	-2.68%	58,127
Dec 24, 2025	0.18	0.21	0.18	0.21	0.21	-2.38%	98,451
Dec 23, 2025	0.21	0.21	0.19	0.21	0.21	2.44%	173,550