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

Rise Gold Corp (CSE: RISE )

0.2200 -0.0150 (-6.38%)
Official Closing Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
Feb 28, 2023 0.6500 0.6500 0.6400 0.6400 2,500 -0.01(-1.54%)
Feb 27, 2023 0.6500 0.6500 0.6500 0.6500 4,350 -0.02(-2.99%)
Feb 24, 2023 0.6700 0.6700 0.6700 0.6700 4,400 +0.00(+0.00%)
Feb 23, 2023 0.6700 0.6700 0.6700 0.6700 3,700 +0.00(+0.00%)
Feb 22, 2023 0.6700 0.6700 0.6700 0.6700 500 -0.03(-4.29%)
Feb 21, 2023 0.7000 0.7000 0.7000 0.7000 22,000 -0.01(-1.41%)
Feb 14, 2023 0.7100 0 +0.03(+4.41%)
Feb 13, 2023 0.6900 0.6900 0.6800 0.6800 8,000 +0.03(+4.62%)
Feb 10, 2023 0.6800 0.6800 0.6500 0.6500 15,042 -0.03(-4.41%)
Feb 09, 2023 0.7000 0.7000 0.6800 0.6800 10,000 -0.06(-8.11%)
Feb 08, 2023 0.7400 0.7400 0.7400 0.7400 1,000 +0.01(+1.37%)
Feb 07, 2023 0.7400 0.7700 0.7100 0.7300 11,000 +0.02(+2.82%)
Feb 06, 2023 0.7100 0.7500 0.7100 0.7100 4,500 -0.02(-2.74%)
Feb 03, 2023 0.7700 0.8000 0.7300 0.7300 6,000 -0.02(-2.67%)
Feb 02, 2023 0.7900 0.7900 0.7500 0.7500 17,500 +0.00(+0.00%)
Jan 31, 2023 0.7500 0.7500 0 -0.05(-6.25%)
Jan 30, 2023 0.7800 0.8000 0.7500 0.8000 17,200 +0.00(+0.00%)
Jan 27, 2023 0.7400 0.8300 0.7400 0.8000 21,500 +0.10(+14.29%)
Jan 25, 2023 0.7000 0.7000 0 -0.02(-2.78%)
Jan 24, 2023 0.7200 0.7200 0.7200 0.7200 15,800 +0.00(+0.00%)
Jan 23, 2023 0.6700 0.7200 0.6700 0.7200 10,500 +0.05(+7.46%)
Jan 20, 2023 0.6300 0.6700 0.6300 0.6700 7,000 +0.00(+0.00%)
Jan 19, 2023 0.6000 0.6700 0.6000 0.6700 7,000 +0.10(+17.54%)
Jan 18, 2023 0.5700 0.5700 0.5700 0.5700 6,500 -0.03(-5.00%)
Jan 17, 2023 0.6000 0.6000 0.6000 0.6000 7,584 +0.03(+5.26%)
Jan 13, 2023 0.5700 10 +0.07(+14.00%)
Jan 12, 2023 0.5600 0.5700 0.5000 0.5000 15,500 -0.10(-16.67%)
Jan 11, 2023 0.6300 0.6300 0.5700 0.6000 23,592 -0.03(-4.76%)
Jan 10, 2023 0.6400 0.6400 0.6300 0.6300 30,431 -0.03(-4.55%)
Jan 06, 2023 0.6600 350 +0.00(+0.00%)
Jan 05, 2023 0.6600 0.6600 0.6600 0.6600 1,250 -0.01(-1.49%)
Jan 04, 2023 0.6700 0.6700 0.6700 0.6700 1,700 -0.02(-2.90%)
Jan 03, 2023 0.6700 0.6900 0.6700 0.6900 12,600 +0.03(+4.55%)
Dec 30, 2022 0.6600 0 +0.02(+3.13%)
Dec 29, 2022 0.6700 0.6700 0.6400 0.6400 3,100 +0.02(+3.23%)
Dec 28, 2022 0.5800 0.6200 0.5700 0.6200 19,519 +0.03(+5.08%)
Dec 23, 2022 0.5900 0 +0.17(+40.48%)
Dec 22, 2022 0.4450 0.4550 0.4200 0.4200 39,425 +0.00(+0.00%)
Dec 21, 2022 0.3900 0.4200 0.3900 0.4200 39,824 +0.04(+10.53%)
Dec 20, 2022 0.3800 0.3800 0.3800 0.3800 700 +0.00(+0.00%)
Dec 16, 2022 0.3800 0 +0.03(+8.57%)
Dec 15, 2022 0.3500 0.3500 0.3500 0.3500 1,000 +0.00(+0.00%)
Dec 14, 2022 0.3700 0.3700 0.3500 0.3500 16,000 -0.04(-10.26%)
Dec 13, 2022 0.3800 0.3900 0.3800 0.3900 18,500 +0.05(+14.71%)
Dec 12, 2022 0.3500 0.3500 0.3400 0.3400 4,000 -0.01(-2.86%)
Dec 09, 2022 0.3750 0.3750 0.3500 0.3500 2,182 -0.01(-1.41%)
Dec 06, 2022 0.3550 0.3550 0 +0.01(+1.43%)
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.