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 +0.0250 (+12.82%)
Official Closing Price Updated: 12:13 PM EDT, May 17, 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 17, 2024 0.2200 0.2200 0.2200 0.2200 2,000 +0.02(+12.82%)
May 16, 2024 0.1950 0.1950 0.1950 0.1950 5,000 +0.00(+0.00%)
May 15, 2024 0.1950 0.1950 0.1950 0.1950 3,000 -0.01(-2.50%)
May 14, 2024 0.2000 0.2000 0.2000 0.2000 2,012 +0.01(+2.56%)
May 13, 2024 0.1950 0.1950 0.1950 0.1950 5,500 +0.02(+11.43%)
May 09, 2024 0.1750 0.1750 0 -0.05(-20.45%)
May 07, 2024 0.2200 0.2200 0 +0.01(+2.33%)
May 06, 2024 0.2000 0.2150 0.1850 0.2150 11,500 +0.01(+2.38%)
May 03, 2024 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
May 02, 2024 0.2150 0.2150 0.2150 0.2150 24,000 +0.00(+0.00%)
May 01, 2024 0.2150 0.2150 0.2150 0.2150 3,000 -0.01(-2.27%)
Apr 30, 2024 0.2200 0.2200 0.2200 0.2200 4,000 +0.00(+0.00%)
Apr 29, 2024 0.2200 0.2200 0.2200 0.2200 5,000 +0.04(+22.22%)
Apr 25, 2024 0.1800 0.1800 0 +0.00(+0.00%)
Apr 23, 2024 0.1800 0.1800 0 +0.00(+0.00%)
Apr 22, 2024 0.1800 0.1800 0.1800 0.1800 8,030 -0.05(-21.74%)
Apr 19, 2024 0.2300 0.2300 0.2300 0.2300 5,000 +0.06(+35.29%)
Apr 18, 2024 0.1750 0.1750 0.1700 0.1700 15,000 -0.01(-5.56%)
Apr 16, 2024 0.1800 0.1800 0 -0.02(-10.00%)
Apr 15, 2024 0.2000 0.2000 0.1850 0.2000 23,200 +0.03(+14.29%)
Apr 12, 2024 0.1600 0.1750 0.1600 0.1750 24,325 +0.01(+9.37%)
Apr 11, 2024 0.1450 0.1600 0.1450 0.1600 7,000 +0.01(+6.67%)
Apr 09, 2024 0.1500 0.1500 0 +0.00(+0.00%)
Apr 08, 2024 0.1500 0.1500 0.1500 0.1500 1,363 +0.02(+15.38%)
Apr 05, 2024 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Apr 04, 2024 0.1300 0.1400 0.1300 0.1300 33,000 -0.01(-7.14%)
Apr 03, 2024 0.1450 0.1450 0.1400 0.1400 81,000 -0.03(-17.65%)
Mar 28, 2024 0.1700 0 +0.00(+0.00%)
Mar 11, 2024 0.1700 0 +0.03(+21.43%)
Mar 08, 2024 0.1450 0.1700 0.1400 0.1400 36,000 -0.00(-3.45%)
Feb 29, 2024 0.1450 0 -0.01(-6.45%)
Feb 22, 2024 0.1550 0 -0.02(-13.89%)
Feb 16, 2024 0.1800 0 +0.02(+12.50%)
Feb 12, 2024 0.1600 0.1600 0 -0.02(-11.11%)
Feb 09, 2024 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Feb 06, 2024 0.2000 0.2000 0 -0.02(-9.09%)
Feb 05, 2024 0.2000 0.2200 0.2000 0.2200 70,500 +0.02(+10.00%)
Feb 02, 2024 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Feb 01, 2024 0.2000 0.2000 0.2000 0.2000 5,100 +0.00(+0.00%)
Jan 31, 2024 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jan 30, 2024 0.2000 0.2000 0.2000 0.2000 1,072 +0.00(+0.00%)
Jan 26, 2024 0.2000 0 +0.00(+0.00%)
Jan 25, 2024 0.1700 0.2000 0.1700 0.2000 8,000 +0.04(+25.00%)
Jan 24, 2024 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
Jan 22, 2024 0.1500 0.1500 31 -0.01(-6.25%)
Jan 19, 2024 0.1400 0.1600 0.1400 0.1600 3,000 +0.03(+23.08%)
Jan 18, 2024 0.1550 0.1550 0.1300 0.1300 84,600 -0.02(-16.13%)
Jan 17, 2024 0.1600 0.1600 0.1550 0.1550 32,000 -0.01(-3.13%)
Jan 16, 2024 0.1600 0.1600 0.1600 0.1600 20,520 +0.00(+0.00%)
Jan 12, 2024 0.1600 0 -0.04(-20.00%)
Jan 11, 2024 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Jan 10, 2024 0.2000 0.2000 0.2000 0.2000 1,410 +0.00(+0.00%)
Jan 09, 2024 0.2000 0.2000 0.2000 0.2000 840 +0.00(+0.00%)
Jan 04, 2024 0.2000 12 +0.00(+0.00%)
Jan 02, 2024 0.2000 0.2000 475 +0.00(+0.00%)
Dec 29, 2023 0.2000 0 +0.01(+5.26%)
Dec 28, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Dec 27, 2023 0.1900 0.2000 0.1700 0.1900 83,500 -0.01(-2.56%)
Dec 22, 2023 0.1950 0 -0.01(-2.50%)
Dec 20, 2023 0.2000 0.2000 0 -0.01(-4.76%)
Dec 19, 2023 0.2000 0.2100 0.2000 0.2100 9,600 +0.01(+5.00%)
Dec 18, 2023 0.2000 0.2050 0.1950 0.2000 14,500 -0.00(-2.44%)
Dec 15, 2023 0.2300 0.2300 0.1500 0.2050 164,300 -0.01(-2.38%)
Dec 14, 2023 0.2850 0.4000 0.2100 0.2100 206,376 -0.04(-16.00%)
Dec 13, 2023 0.3150 0.3150 0.2500 0.2500 111,004 -0.05(-16.67%)
Dec 08, 2023 0.3000 0 +0.00(+0.00%)
Dec 07, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Dec 06, 2023 0.2800 0.3000 0.2800 0.3000 5,500 +0.03(+11.11%)
Dec 05, 2023 0.2850 0.3000 0.2700 0.2700 57,000 -0.01(-3.57%)
Dec 04, 2023 0.2800 0.2850 0.2800 0.2800 47,772 +0.05(+19.15%)
Nov 29, 2023 0.2350 0.2350 232 -0.02(-6.00%)
Nov 28, 2023 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Nov 27, 2023 0.2500 0.2500 0.2350 0.2500 20,500 +0.00(+0.00%)
Nov 23, 2023 0.2500 0.2500 0 -0.01(-3.85%)
Nov 20, 2023 0.2600 0.2600 0 -0.01(-1.89%)
Nov 15, 2023 0.2650 0.2650 0 -0.02(-8.62%)
Nov 14, 2023 0.3000 0.3000 0.2600 0.2900 20,577 -0.01(-3.33%)
Nov 13, 2023 0.3000 0.3000 0.3000 0.3000 5,000 +0.02(+7.14%)
Nov 10, 2023 0.2600 0.2800 0.2600 0.2800 17,000 +0.00(+0.00%)
Nov 09, 2023 0.2800 0.2800 0.2800 0.2800 7,500 +0.02(+7.69%)
Nov 08, 2023 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+1.96%)
Nov 07, 2023 0.2700 0.2700 0.2550 0.2550 13,000 -0.03(-12.07%)
Nov 02, 2023 0.2900 0 +0.00(+0.00%)
Oct 31, 2023 0.2900 0.2900 0 +0.01(+3.57%)
Oct 30, 2023 0.2800 0.2800 0.2800 0.2800 4,000 +0.03(+12.00%)
Oct 27, 2023 0.2500 0.2500 0.2500 0.2500 16,500 -0.01(-3.85%)
Oct 24, 2023 0.2600 0.2600 0 +0.01(+4.00%)
Oct 20, 2023 0.2500 0 +0.03(+13.64%)
Oct 17, 2023 0.2200 0.2200 0 +0.01(+2.33%)
Oct 16, 2023 0.2200 0.2200 0.2000 0.2150 63,500 -0.02(-6.52%)
Oct 13, 2023 0.2550 0.2550 0.2200 0.2300 36,500 +0.00(+0.00%)
Oct 12, 2023 0.2400 0.2400 0.2300 0.2300 8,000 -0.01(-6.12%)
Oct 11, 2023 0.2450 0.2450 0.2450 0.2450 4,000 -0.01(-2.00%)
Oct 10, 2023 0.2550 0.2550 0.2500 0.2500 11,000 -0.01(-1.96%)
Oct 06, 2023 0.2550 0 -0.01(-3.77%)
Oct 05, 2023 0.2650 0.2650 0.2650 0.2650 1,500 +0.02(+6.00%)
Oct 03, 2023 0.2500 0.2500 0 -0.02(-5.66%)
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%)
Jul 04, 2023 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
Jun 29, 2023 0.1850 0 +0.01(+8.82%)
Jun 28, 2023 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 27, 2023 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-2.86%)
Jun 26, 2023 0.1750 0.1750 0.1750 0.1750 2,000 +0.00(+0.00%)
Jun 22, 2023 0.1750 0.1750 0 -0.02(-7.89%)
Jun 21, 2023 0.1850 0.1900 0.1850 0.1900 1,447 +0.04(+22.58%)
Jun 20, 2023 0.1700 0.1700 0.1550 0.1550 87,550 -0.02(-11.43%)
Jun 19, 2023 0.1800 0.1800 0.1750 0.1750 18,500 -0.01(-2.78%)
Jun 16, 2023 0.1800 0.2000 0.1800 0.1800 27,000 +0.00(+0.00%)
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.