Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.6200 0.6200 0.6200 0.6200 16,000 -0.02(-3.13%)
Mar 30, 2021 0.6400 0.6400 0.6400 0.6400 1,400 +0.00(+0.00%)
Mar 29, 2021 0.6600 0.6600 0.6400 0.6400 1,547 -0.02(-3.03%)
Mar 26, 2021 0.6000 0.6600 0.5500 0.6600 41,600 +0.06(+10.00%)
Mar 25, 2021 0.6000 0.6100 0.6000 0.6000 15,500 -0.02(-3.23%)
Mar 24, 2021 0.6100 0.6200 0.6100 0.6200 2,000 +0.00(+0.00%)
Mar 23, 2021 0.6500 0.6500 0.6200 0.6200 16,961 -0.03(-4.62%)
Mar 22, 2021 0.6800 0.6800 0.6500 0.6500 11,500 -0.03(-4.41%)
Mar 19, 2021 0.6600 0.6800 0.6600 0.6800 5,500 +0.04(+6.25%)
Mar 18, 2021 0.6400 0.6400 0.6400 0.6400 3,000 +0.00(+0.00%)
Mar 17, 2021 0.6400 0.6400 0.6400 0.6400 2,085 +0.01(+1.59%)
Mar 16, 2021 0.6400 0.6400 0.6300 0.6300 19,000 -0.01(-1.56%)
Mar 15, 2021 0.6300 0.6400 0.6300 0.6400 20,829 +0.00(+0.00%)
Mar 12, 2021 0.6000 0.6400 0.6000 0.6400 7,000 +0.00(+0.00%)
Mar 11, 2021 0.6600 0.6600 0.6400 0.6400 14,600 -0.04(-5.88%)
Mar 10, 2021 0.6600 0.6800 0.6600 0.6800 10,307 +0.02(+3.03%)
Mar 09, 2021 0.6400 0.6600 0.6400 0.6600 13,103 +0.02(+3.13%)
Mar 05, 2021 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 04, 2021 0.6300 0.6400 0.6300 0.6400 3,185 +0.00(+0.00%)
Mar 03, 2021 0.6500 0.6500 0.6400 0.6400 16,650 -0.04(-5.88%)
Mar 02, 2021 0.6800 0.6800 0.6800 0.6800 235 +0.00(+0.00%)
Mar 01, 2021 0.6500 0.6800 0.6400 0.6800 18,836 +0.02(+3.03%)
Feb 26, 2021 0.6600 0.6900 0.6600 0.6600 41,700 +0.00(+0.00%)
Feb 25, 2021 0.6600 0.6600 0.6600 0.6600 3,900 +0.01(+1.54%)
Feb 24, 2021 0.6700 0.7100 0.6500 0.6500 19,040 -0.06(-8.45%)
Feb 23, 2021 0.6900 0.7100 0.6800 0.7100 38,610 +0.01(+1.43%)
Feb 22, 2021 0.7100 0.7100 0.7000 0.7000 17,734 +0.01(+1.45%)
Feb 19, 2021 0.7400 0.7400 0.6900 0.6900 1,500 -0.06(-8.00%)
Feb 18, 2021 0.7300 0.7500 0.7300 0.7500 9,000 +0.07(+10.29%)
Feb 17, 2021 0.6800 0.6800 0.6700 0.6800 8,639 +0.00(+0.00%)
Feb 16, 2021 0.7100 0.7100 0.6800 0.6800 12,093 -0.09(-11.69%)
Feb 12, 2021 0.7700 0.7700 0.7700 0 +0.08(+11.59%)
Feb 11, 2021 0.6900 0.6900 0.6900 0.6900 7,800 +0.00(+0.00%)
Feb 10, 2021 0.7000 0.7000 0.6800 0.6900 21,017 +0.01(+1.47%)
Feb 09, 2021 0.6700 0.8100 0.6700 0.6800 134,603 -0.02(-2.86%)
Feb 08, 2021 0.6800 0.7000 0.6600 0.7000 36,439 +0.00(+0.00%)
Feb 05, 2021 0.6600 0.7100 0.6600 0.7000 27,700 +0.02(+2.94%)
Feb 04, 2021 0.7000 0.7000 0.6800 0.6800 36,000 -0.02(-2.86%)
Feb 03, 2021 0.6600 0.7000 0.6600 0.7000 13,528 +0.04(+6.06%)
Feb 02, 2021 0.6800 0.6800 0.6600 0.6600 8,107 -0.04(-5.71%)
Feb 01, 2021 0.7000 0.7000 0.6800 0.7000 21,456 +0.01(+1.45%)
Jan 29, 2021 0.6700 0.6900 0.6700 0.6900 8,400 -0.01(-1.43%)
Jan 28, 2021 0.7000 0.7000 0.7000 0.7000 29,737 +0.02(+2.94%)
Jan 27, 2021 0.7200 0.7400 0.5400 0.6800 213,641 -0.15(-18.07%)
Jan 26, 2021 0.7300 0.8300 0.7300 0.8300 12,500 +0.07(+9.21%)
Jan 25, 2021 0.8000 0.8400 0.7600 0.7600 11,400 -0.06(-7.32%)
Jan 22, 2021 0.8000 0.8500 0.8000 0.8200 11,400 +0.10(+13.89%)
Jan 20, 2021 0.7200 0.7200 0.7200 0.7200 58 -0.04(-5.26%)
Jan 19, 2021 0.6900 0.7600 0.6400 0.7600 37,190 +0.01(+1.33%)
Jan 15, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 14, 2021 0.7400 0.7800 0.7400 0.7500 17,532 -0.01(-1.32%)
Jan 13, 2021 0.7500 0.7600 0.7500 0.7600 2,005 +0.00(+0.00%)
Jan 12, 2021 0.7600 0.7600 0.7600 0.7600 12,700 -0.05(-6.17%)
Jan 11, 2021 0.8100 0.8100 0.8100 0.8100 2,122 +0.02(+2.53%)
Jan 08, 2021 0.7900 0.7900 0.7800 0.7900 5,100 -0.02(-2.47%)
Jan 07, 2021 0.8700 0.8700 0.8100 0.8100 14,500 +0.01(+1.25%)
Jan 06, 2021 0.8000 0.8000 0.8000 0.8000 208 +0.00(+0.00%)
Jan 05, 2021 0.8000 0.8000 0.8000 0.8000 720 -0.09(-10.11%)
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.