Rise Gold Corp. (RYES)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
+0.0100 (7.14%)
Jun 4, 2025, 2:58 PM EDT
Rise Gold Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 6, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -2.99% | 305,088 |
May 5, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -15.19% | 19,383 |
May 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.47% | 4,483 |
May 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
Apr 30, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -3.11% | 31,713 |
Apr 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.40% | 150 |
Apr 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.39% | 5,600 |
Apr 25, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -0.13% | 214,068 |
Apr 24, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -15.88% | 75,351 |
Apr 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.42% | 1,233 |
Apr 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.50% | 15,625 |
Apr 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
Apr 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12 |
Apr 16, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 17.65% | 25,500 |
Apr 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -10.53% | 58,613 |
Apr 14, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 5.56% | 2,936 |
Apr 11, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.58% | 1,209 |
Apr 10, 2025 | 0.08 | 0.09 | 0.05 | 0.09 | 0.09 | 26.75% | 179,290 |
Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18.68% | 21,726 |
Apr 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.38% | 3,500 |
Apr 7, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 57,100 |
Apr 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.00% | 90,800 |
Apr 3, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -11.11% | 46,600 |
Apr 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Apr 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.99% | 4,710 |
Mar 31, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 4.06% | 250 |
Mar 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.85% | 1,000 |
Mar 27, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 3.49% | 30,180 |
Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.52% | 10,296 |
Mar 25, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.21% | 83,960 |