Rise Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.17	0.17	0.15	0.17	0.17	7.03%	23,154
May 14, 2026	0.17	0.18	0.16	0.16	0.16	-8.76%	326,320
May 13, 2026	0.17	0.19	0.17	0.17	0.17	-4.76%	198,759
May 12, 2026	0.19	0.19	0.16	0.18	0.18	-3.51%	259,067
May 11, 2026	0.17	0.20	0.16	0.19	0.19	1.26%	166,521
May 8, 2026	0.33	0.33	0.15	0.18	0.18	-53.43%	1,506,094
May 7, 2026	0.37	0.41	0.37	0.39	0.39	6.03%	16,292
May 6, 2026	0.37	0.39	0.37	0.37	0.37	-6.14%	23,537
May 5, 2026	0.39	0.41	0.36	0.39	0.39	4.29%	11,275
May 4, 2026	0.37	0.38	0.37	0.38	0.38	-7.80%	12,756
May 1, 2026	0.36	0.41	0.35	0.41	0.41	18.05%	121,911
Apr 30, 2026	0.37	0.37	0.35	0.35	0.35	-4.80%	17,998
Apr 29, 2026	0.36	0.37	0.34	0.36	0.36	-8.80%	11,518
Apr 28, 2026	0.38	0.40	0.31	0.40	0.40	-2.44%	207,994
Apr 27, 2026	0.37	0.41	0.37	0.41	0.41	1.23%	2,806
Apr 24, 2026	0.39	0.42	0.39	0.41	0.41	-5.81%	3,450
Apr 23, 2026	0.43	0.44	0.41	0.43	0.43	13.16%	25,849
Apr 22, 2026	0.39	0.40	0.35	0.38	0.38	-3.63%	147,643
Apr 21, 2026	0.40	0.40	0.39	0.39	0.39	-3.41%	3,689
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	-0.12%	11,383
Apr 17, 2026	0.44	0.44	0.41	0.41	0.41	-6.28%	33,545
Apr 16, 2026	0.40	0.44	0.38	0.44	0.44	9.00%	17,683
Apr 15, 2026	0.42	0.43	0.40	0.40	0.40	-3.59%	5,152
Apr 14, 2026	0.42	0.42	0.42	0.42	0.42	0.07%	3,530
Apr 13, 2026	0.38	0.42	0.38	0.41	0.41	-3.56%	29,652
Apr 10, 2026	0.44	0.44	0.35	0.43	0.43	2.38%	182,378
Apr 9, 2026	0.42	0.42	0.38	0.42	0.42	8.89%	223,700
Apr 8, 2026	0.43	0.43	0.38	0.39	0.39	-8.38%	132,207
Apr 7, 2026	0.35	0.43	0.35	0.42	0.42	16.91%	225,074
Apr 6, 2026	0.38	0.41	0.36	0.36	0.36	3.63%	5,046
Apr 2, 2026	0.44	0.44	0.34	0.35	0.35	-16.47%	175,630
Apr 1, 2026	0.36	0.42	0.36	0.42	0.42	18.65%	5,196
Mar 31, 2026	0.39	0.39	0.34	0.35	0.35	-10.10%	8,915
Mar 30, 2026	0.36	0.40	0.35	0.39	0.39	10.76%	169,306
Mar 27, 2026	0.38	0.38	0.34	0.35	0.35	0.28%	53,395
Mar 26, 2026	0.35	0.38	0.35	0.35	0.35	0.31%	37,758
Mar 25, 2026	0.34	0.38	0.32	0.35	0.35	20.07%	79,355
Mar 24, 2026	0.31	0.35	0.29	0.29	0.29	-5.97%	70,482
Mar 23, 2026	0.31	0.32	0.25	0.31	0.31	16.15%	131,932
Mar 20, 2026	0.25	0.28	0.25	0.27	0.27	-2.27%	7,540
Mar 19, 2026	0.30	0.30	0.25	0.27	0.27	-6.47%	90,211
Mar 18, 2026	0.33	0.33	0.28	0.29	0.29	-13.10%	50,868
Mar 17, 2026	0.33	0.34	0.33	0.34	0.34	-2.75%	1,600
Mar 16, 2026	0.33	0.35	0.32	0.35	0.35	9.23%	10,957
Mar 13, 2026	0.34	0.35	0.30	0.32	0.32	-8.32%	50,876
Mar 12, 2026	0.35	0.35	0.35	0.35	0.35	-3.09%	11,400
Mar 11, 2026	0.37	0.37	0.36	0.36	0.36	-4.30%	5,383
Mar 10, 2026	0.38	0.39	0.35	0.37	0.37	1.25%	25,139
Mar 9, 2026	0.39	0.40	0.37	0.37	0.37	-9.28%	60,449
Mar 6, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	118,568