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 31, 2022 0.4950 0.4950 0.4950 0.4950 3,000 +0.00(+0.00%)
May 30, 2022 0.4950 0.4950 0.4950 0.4950 1,000 -0.01(-1.00%)
May 26, 2022 0.5000 0.5000 0 -0.01(-1.96%)
May 25, 2022 0.5300 0.5300 0.5000 0.5100 18,165 +0.00(+0.00%)
May 24, 2022 0.5800 0.6000 0.5100 0.5100 45,221 -0.07(-12.07%)
May 19, 2022 0.5800 0 -0.02(-3.33%)
May 17, 2022 0.6000 0.6000 0 +0.00(+0.00%)
May 16, 2022 0.6000 0.6000 0.6000 0.6000 850 -0.02(-3.23%)
May 12, 2022 0.6200 0.6200 100 +0.02(+3.33%)
May 11, 2022 0.6100 0.6100 0.6000 0.6000 3,800 -0.01(-1.64%)
May 10, 2022 0.6800 0.6800 0.6100 0.6100 11,348 -0.07(-10.29%)
May 09, 2022 0.7000 0.7300 0.6500 0.6800 18,431 -0.03(-4.23%)
May 06, 2022 0.7200 0.7200 0.7000 0.7100 6,000 -0.01(-1.39%)
May 05, 2022 0.7600 0.7700 0.7200 0.7200 14,350 +0.00(+0.00%)
May 03, 2022 0.7200 0.7200 100 -0.03(-4.00%)
May 02, 2022 0.7500 0.7500 0.7500 0.7500 1,015 +0.03(+4.17%)
Apr 29, 2022 0.7300 0.8000 0.7200 0.7200 31,050 +0.03(+4.35%)
Apr 28, 2022 0.6900 0.7000 0.6900 0.6900 5,500 -0.05(-6.76%)
Apr 27, 2022 0.7400 0.7400 0.7400 0.7400 600 +0.00(+0.00%)
Apr 25, 2022 0.7400 0.7400 0 +0.05(+7.25%)
Apr 22, 2022 0.6900 0.7000 0.6800 0.6900 33,247 +0.00(+0.00%)
Apr 21, 2022 0.7100 0.7100 0.6800 0.6900 16,960 -0.02(-2.82%)
Apr 20, 2022 0.7000 0.7500 0.7000 0.7100 5,200 +0.01(+1.43%)
Apr 19, 2022 0.7000 0.7000 0.7000 0.7000 1,089 -0.03(-4.11%)
Apr 12, 2022 0.7300 0 -0.04(-5.19%)
Apr 11, 2022 0.7700 0.7700 0.7700 0.7700 2,400 +0.07(+10.00%)
Apr 08, 2022 0.7500 0.7500 0.7000 0.7000 5,315 +0.00(+0.00%)
Apr 07, 2022 0.7300 0.7300 0.6900 0.7000 8,000 -0.05(-6.67%)
Apr 05, 2022 0.7500 0.7500 200 +0.03(+4.17%)
Apr 04, 2022 0.7700 0.7700 0.7200 0.7200 16,005 -0.07(-8.86%)
Mar 31, 2022 0.7900 0.7900 0 +0.05(+6.76%)
Mar 29, 2022 0.7400 0.7400 100 +0.00(+0.00%)
Mar 28, 2022 0.7400 0.7400 0.7400 0.7400 2,640 +0.00(+0.00%)
Mar 25, 2022 0.7400 0.7400 0.7400 0.7400 8,600 -0.04(-5.13%)
Mar 23, 2022 0.7800 0.7800 100 +0.12(+18.18%)
Mar 22, 2022 0.6800 0.6800 0.6600 0.6600 2,120 -0.02(-2.94%)
Mar 21, 2022 0.6800 0.6800 0.6800 0.6800 8,228 -0.02(-2.86%)
Mar 18, 2022 0.6800 0.7000 0.6800 0.7000 15,000 +0.02(+2.94%)
Mar 17, 2022 0.7100 0.7100 0.6800 0.6800 9,578 -0.02(-2.86%)
Mar 16, 2022 0.7200 0.7200 0.7000 0.7000 10,117 -0.06(-7.89%)
Mar 15, 2022 0.7600 0.7600 0.7600 0.7600 13,000 -0.02(-2.56%)
Mar 14, 2022 0.7800 0.7800 0.7400 0.7800 2,801 +0.03(+4.00%)
Mar 11, 2022 0.7500 0.7500 0.7000 0.7500 12,740 -0.01(-1.32%)
Mar 10, 2022 0.7800 0.7800 0.7600 0.7600 7,500 -0.04(-5.00%)
Mar 09, 2022 0.8000 0.8000 0.8000 0.8000 9,000 -0.01(-1.23%)
Mar 08, 2022 0.7700 0.8100 0.7200 0.8100 75,600 +0.04(+5.19%)
Mar 07, 2022 0.7800 0.8100 0.7700 0.7700 14,735 +0.02(+2.67%)
Mar 03, 2022 0.7500 0.7500 0 -0.03(-3.85%)
Mar 02, 2022 0.7900 0.7900 0.7800 0.7800 2,953 -0.01(-1.27%)
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.