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

Rise Gold Corp (CSE: RISE )

0.1950 +0.0250 (+14.71%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 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 (%)
Sep 27, 2023 0.2650 0 -0.02(-5.36%)
Sep 26, 2023 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
Sep 25, 2023 0.3000 0.3000 0.2800 0.2800 5,000 +0.00(+0.00%)
Sep 19, 2023 0.2800 0.2800 0 -0.04(-12.50%)
Sep 18, 2023 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Sep 15, 2023 0.3200 0.3200 0.3200 0.3200 5,000 -0.02(-5.88%)
Sep 14, 2023 0.3400 0.3400 0.3400 0.3400 1,000 +0.01(+3.03%)
Sep 13, 2023 0.3400 0.3400 0.3300 0.3300 38,500 -0.01(-2.94%)
Sep 07, 2023 0.3400 0 +0.02(+6.25%)
Sep 06, 2023 0.3400 0.4300 0.3200 0.3200 29,000 -0.02(-5.88%)
Sep 05, 2023 0.3400 0.3400 0.2950 0.3400 15,500 +0.05(+17.24%)
Sep 01, 2023 0.2900 0 +0.06(+28.89%)
Aug 31, 2023 0.2250 0.2250 0.2200 0.2250 20,000 +0.00(+0.00%)
Aug 30, 2023 0.2250 0.2250 0.2250 0.2250 5,000 +0.00(+0.00%)
Aug 29, 2023 0.2250 0.2250 0.2250 0.2250 10,000 -0.02(-8.16%)
Aug 28, 2023 0.2400 0.2450 0.2200 0.2450 32,500 +0.01(+6.52%)
Aug 25, 2023 0.2000 0.2300 0.2000 0.2300 15,699 +0.01(+4.55%)
Aug 24, 2023 0.2200 0.2450 0.2200 0.2200 5,100 +0.02(+7.32%)
Aug 23, 2023 0.2050 0.2050 0.2050 0.2050 7,500 +0.02(+13.89%)
Aug 22, 2023 0.2100 0.2100 0.1800 0.1800 35,500 +0.00(+0.00%)
Aug 18, 2023 0.1800 0 -0.04(-18.18%)
Aug 17, 2023 0.1900 0.2200 0.1900 0.2200 89,025 +0.01(+4.76%)
Aug 15, 2023 0.2100 0.2100 0 +0.00(+0.00%)
Aug 11, 2023 0.2100 0 +0.00(+0.00%)
Aug 09, 2023 0.2100 0.2100 0 +0.00(+0.00%)
Aug 08, 2023 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Aug 04, 2023 0.2100 0 +0.02(+10.53%)
Aug 02, 2023 0.1900 0.1900 100 +0.01(+2.70%)
Aug 01, 2023 0.1900 0.1900 0.1850 0.1850 28,000 -0.01(-2.63%)
Jul 31, 2023 0.1900 0.1900 0.1900 0.1900 5,700 -0.02(-9.52%)
Jul 28, 2023 0.2100 0.2100 0.1950 0.2100 15,000 -0.01(-4.55%)
Jul 27, 2023 0.2150 0.2200 0.2100 0.2200 17,000 +0.00(+0.00%)
Jul 25, 2023 0.2200 0.2200 0 +0.06(+37.50%)
Jul 24, 2023 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jul 19, 2023 0.1600 0.1600 0 +0.02(+14.29%)
Jul 18, 2023 0.1550 0.1550 0.1400 0.1400 34,440 -0.02(-12.50%)
Jul 17, 2023 0.1700 0.1700 0.1600 0.1600 18,000 -0.01(-5.88%)
Jul 14, 2023 0.1700 0.1700 0.1700 0.1700 1,820 +0.02(+13.33%)
Jul 13, 2023 0.1700 0.1700 0.1500 0.1500 101,000 +0.00(+0.00%)
Jul 10, 2023 0.1500 0.1500 0 -0.01(-3.23%)
Jul 07, 2023 0.1700 0.1700 0.1550 0.1550 5,140 -0.03(-16.22%)
Jul 06, 2023 0.1850 0.1850 0.1850 0.1850 1,100 +0.00(+0.00%)
Jul 05, 2023 0.1850 0.1850 0.1850 0.1850 1,150 +0.01(+2.78%)
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.