Rise Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.13	0.16	0.13	0.14	0.14	6.62%	10,660
Jun 3, 2026	0.15	0.15	0.13	0.13	0.13	-19.65%	74,812
Jun 2, 2026	0.14	0.16	0.14	0.16	0.16	31.44%	148,076
Jun 1, 2026	0.15	0.15	0.12	0.12	0.12	-10.86%	16,203
May 29, 2026	0.12	0.14	0.12	0.14	0.14	19.05%	129,386
May 28, 2026	0.13	0.14	0.12	0.12	0.12	-7.42%	108,897
May 26, 2026	0.13	0.13	0.13	0.13	0.13	1.05%	14,694
May 22, 2026	0.13	0.14	0.11	0.12	0.12	-12.74%	211,797
May 21, 2026	0.14	0.14	0.13	0.14	0.14	9.31%	25,728
May 20, 2026	0.16	0.22	0.12	0.13	0.13	-21.97%	213,883
May 19, 2026	0.17	0.18	0.16	0.17	0.17	-5.56%	38,700
May 18, 2026	0.16	0.19	0.16	0.18	0.18	6.27%	11,864
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	4.30%	11,275
May 4, 2026	0.37	0.38	0.37	0.38	0.38	-7.82%	12,756
May 1, 2026	0.36	0.41	0.35	0.41	0.41	18.07%	121,911
Apr 30, 2026	0.37	0.37	0.35	0.35	0.35	-4.82%	17,998
Apr 29, 2026	0.36	0.37	0.34	0.36	0.36	-8.79%	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	-3.39%	3,689
Apr 20, 2026	0.40	0.41	0.40	0.41	0.41	-0.13%	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	0.08%	3,530
Apr 13, 2026	0.38	0.42	0.38	0.41	0.41	-3.57%	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	8.91%	223,700
Apr 8, 2026	0.43	0.43	0.38	0.39	0.39	-8.40%	132,207
Apr 7, 2026	0.35	0.43	0.35	0.42	0.42	16.93%	225,074
Apr 6, 2026	0.38	0.41	0.36	0.36	0.36	3.61%	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	18.66%	5,196
Mar 31, 2026	0.39	0.39	0.34	0.35	0.35	-10.11%	8,915
Mar 30, 2026	0.36	0.40	0.35	0.39	0.39	10.77%	169,306
Mar 27, 2026	0.38	0.38	0.34	0.35	0.35	0.29%	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