Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rise Gold Corp (CSE: RISE )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 2:30 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.2000 0.2000 0 +0.01(+2.56%)
May 30, 2023 0.2000 0.2000 0.1950 0.1950 5,000 -0.01(-2.50%)
May 29, 2023 0.2000 0.2000 0.1950 0.2000 30,000 +0.00(+0.00%)
May 26, 2023 0.2100 0.2100 0.2000 0.2000 24,000 -0.01(-4.76%)
May 25, 2023 0.2100 0.2100 0.2000 0.2100 17,000 +0.00(+0.00%)
May 24, 2023 0.2150 0.2200 0.2100 0.2100 47,250 +0.00(+0.00%)
May 23, 2023 0.2250 0.2300 0.2100 0.2100 13,500 +0.01(+5.00%)
May 18, 2023 0.2000 0 -0.00(-2.44%)
May 17, 2023 0.1800 0.2300 0.1800 0.2050 28,000 +0.02(+13.89%)
May 16, 2023 0.2200 0.2200 0.1800 0.1800 37,127 -0.01(-5.26%)
May 15, 2023 0.1550 0.2350 0.1550 0.1900 132,529 +0.02(+8.57%)
May 12, 2023 0.4000 0.4000 0.1600 0.1750 543,024 -0.26(-59.30%)
May 11, 2023 0.5000 0.5800 0.4300 0.4300 53,600 -0.09(-17.31%)
May 10, 2023 0.8600 0.8600 0.5000 0.5200 160,801 -0.37(-41.57%)
May 09, 2023 0.8700 0.8900 0.8300 0.8900 79,450 +0.09(+11.25%)
May 08, 2023 0.8300 0.8300 0.8000 0.8000 8,000 +0.00(+0.00%)
May 05, 2023 0.7900 0.8200 0.7600 0.8000 25,850 +0.06(+8.11%)
May 04, 2023 0.7200 0.7800 0.7200 0.7400 25,000 -0.01(-1.33%)
May 03, 2023 0.7000 0.7500 0.7000 0.7500 63,500 +0.03(+4.17%)
May 01, 2023 0.7200 0.7200 0 +0.05(+7.46%)
Apr 28, 2023 0.6800 0.6800 0.6700 0.6700 5,000 -0.01(-1.47%)
Apr 27, 2023 0.6800 0.6800 0.6300 0.6800 29,600 +0.00(+0.00%)
Apr 26, 2023 0.7500 0.8000 0.6800 0.6800 32,100 -0.12(-15.00%)
Apr 25, 2023 0.7900 0.8000 0.7900 0.8000 12,000 +0.03(+3.90%)
Apr 24, 2023 0.7700 0.7700 0.7700 0.7700 4,500 +0.00(+0.00%)
Apr 21, 2023 0.7500 0.7700 0.7500 0.7700 3,000 +0.02(+2.67%)
Apr 14, 2023 0.7500 0 +0.01(+1.35%)
Apr 13, 2023 0.6900 0.7400 0.6900 0.7400 28,500 +0.05(+7.25%)
Apr 12, 2023 0.6900 0.6900 0.6900 0.6900 1,500 +0.01(+1.47%)
Apr 11, 2023 0.6900 0.6900 0.6800 0.6800 22,500 -0.01(-1.45%)
Apr 10, 2023 0.6900 0.6900 0.6900 0.6900 22,000 +0.00(+0.00%)
Apr 06, 2023 0.6900 0 -0.03(-4.17%)
Apr 04, 2023 0.7200 0.7200 0 +0.00(+0.00%)
Apr 03, 2023 0.7200 0.7200 0.7200 0.7200 3,500 +0.01(+1.41%)
Mar 31, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.06(+9.23%)
Mar 30, 2023 0.7000 0.7000 0.6500 0.6500 12,300 -0.04(-5.80%)
Mar 29, 2023 0.7000 0.7000 0.6900 0.6900 8,300 -0.01(-1.43%)
Mar 28, 2023 0.6900 0.7000 0.6900 0.7000 10,000 +0.07(+11.11%)
Mar 27, 2023 0.7000 0.7000 0.6300 0.6300 48,571 -0.06(-8.70%)
Mar 23, 2023 0.6900 12 +0.02(+2.99%)
Mar 22, 2023 0.6700 0.6700 0.6700 0.6700 8,500 +0.00(+0.00%)
Mar 21, 2023 0.6700 0.6700 0.6700 0.6700 3,000 -0.01(-1.47%)
Mar 20, 2023 0.6700 0.6800 0.6700 0.6800 1,400 +0.07(+11.48%)
Mar 17, 2023 0.6900 0.6900 0.6000 0.6100 38,500 -0.02(-3.17%)
Mar 15, 2023 0.6300 0 -0.04(-5.97%)
Mar 14, 2023 0.6600 0.6800 0.6400 0.6700 15,980 +0.04(+6.35%)
Mar 13, 2023 0.6700 0.6800 0.6100 0.6300 44,020 +0.05(+8.62%)
Mar 10, 2023 0.5800 0.5800 0.5800 0.5800 2,000 -0.01(-1.69%)
Mar 09, 2023 0.6300 0.6300 0.5900 0.5900 18,700 -0.05(-7.81%)
Mar 08, 2023 0.6300 0.6400 0.6300 0.6400 9,500 +0.00(+0.00%)
Mar 06, 2023 0.6400 0.6400 0 -0.03(-4.48%)
Mar 03, 2023 0.6700 0.6700 0.6700 0.6700 3,100 +0.00(+0.00%)
Mar 02, 2023 0.6700 0.6700 0.6700 0.6700 500 +0.01(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.