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
Official Closing 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 28, 2021 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 27, 2021 0.5400 0.5400 0.5000 0.5400 25,369 -0.01(-1.82%)
May 26, 2021 0.5500 0.5500 0.5500 0.5500 7,320 +0.01(+1.85%)
May 25, 2021 0.5400 0.5400 0.5400 0.5400 689 -0.02(-3.57%)
May 21, 2021 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
May 20, 2021 0.5600 0.5600 0.5400 0.5600 12,300 +0.02(+3.70%)
May 19, 2021 0.5400 0.5600 0.5000 0.5400 23,000 +0.00(+0.00%)
May 17, 2021 0.5400 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
May 14, 2021 0.5500 0.5500 0.5300 0.5300 19,800 -0.02(-3.64%)
May 13, 2021 0.6100 0.6300 0.5500 0.5500 17,116 -0.06(-9.84%)
May 12, 2021 0.6600 0.6600 0.6000 0.6100 10,000 -0.01(-1.61%)
May 11, 2021 0.6300 0.6300 0.6200 0.6200 2,139 -0.02(-3.13%)
May 10, 2021 0.6000 0.6400 0.6000 0.6400 12,320 +0.03(+4.92%)
May 07, 2021 0.6200 0.6400 0.5800 0.6100 23,890 -0.03(-4.69%)
May 06, 2021 0.6400 0.6400 0.6400 0.6400 5,970 -0.02(-3.03%)
May 05, 2021 0.6700 0.6700 0.6600 0.6600 3,700 +0.00(+0.00%)
May 04, 2021 0.7200 0.7200 0.6600 0.6600 6,195 -0.03(-4.35%)
May 03, 2021 0.6800 0.7100 0.6800 0.6900 36,907 +0.01(+1.47%)
Apr 30, 2021 0.6600 0.6900 0.6600 0.6800 28,200 +0.02(+3.03%)
Apr 29, 2021 0.6700 0.6800 0.6500 0.6600 19,050 -0.03(-4.35%)
Apr 28, 2021 0.6800 0.6900 0.6800 0.6900 14,310 +0.02(+2.99%)
Apr 27, 2021 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
Apr 26, 2021 0.7000 0.7000 0.6700 0.6700 2,500 -0.01(-1.47%)
Apr 23, 2021 0.6600 0.6800 0.6600 0.6800 1,500 +0.02(+3.03%)
Apr 22, 2021 0.6600 0.6600 0.6400 0.6600 15,200 +0.00(+0.00%)
Apr 21, 2021 0.6700 0.7000 0.6600 0.6600 7,194 -0.02(-2.94%)
Apr 20, 2021 0.6700 0.6800 0.6700 0.6800 29,739 +0.00(+0.00%)
Apr 19, 2021 0.7000 0.7400 0.6700 0.6800 22,000 +0.01(+1.49%)
Apr 15, 2021 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Apr 14, 2021 0.6700 0.6700 0.6700 0.6700 600 +0.02(+3.08%)
Apr 13, 2021 0.7000 0.7000 0.6500 0.6500 2,500 -0.05(-7.14%)
Apr 12, 2021 0.6700 0.7000 0.6700 0.7000 3,736 +0.00(+0.00%)
Apr 09, 2021 0.6900 0.7000 0.6900 0.7000 18,600 +0.04(+6.06%)
Apr 08, 2021 0.6800 0.6800 0.6600 0.6600 11,000 +0.00(+0.00%)
Apr 07, 2021 0.6600 0.6600 0.6600 0.6600 11,859 +0.00(+0.00%)
Apr 06, 2021 0.6600 0.6600 0.6600 0.6600 1,000 +0.01(+1.54%)
Apr 05, 2021 0.6100 0.6500 0.6100 0.6500 4,500 +0.01(+1.56%)
Apr 01, 2021 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
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%)
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.