Rise Gold Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.220	0.220	0.200	0.200	0.200	37,000
2023-06-13	0.220	0.220	0.220	0.220	0.220	2,000
2023-06-12	0.220	0.220	0.220	0.220	0.220	2,275
2023-06-09	0.235	0.235	0.235	0.235	0.235	0
2023-06-08	0.225	0.235	0.225	0.235	0.235	42,500
2023-06-07	0.250	0.250	0.210	0.210	0.210	5,000
2023-06-06	0.215	0.215	0.215	0.215	0.215	23,000
2023-06-05	0.200	0.200	0.200	0.200	0.200	0
2023-06-02	0.200	0.200	0.155	0.200	0.200	53,000
2023-06-01	0.200	0.200	0.200	0.200	0.200	0
2023-05-31	0.195	0.200	0.195	0.200	0.200	1,500
2023-05-30	0.200	0.200	0.195	0.195	0.195	5,000
2023-05-29	0.200	0.200	0.195	0.200	0.200	30,000
2023-05-26	0.210	0.210	0.200	0.200	0.200	24,000
2023-05-25	0.210	0.210	0.200	0.210	0.210	17,000
2023-05-24	0.215	0.220	0.210	0.210	0.210	47,250
2023-05-23	0.225	0.230	0.210	0.210	0.210	13,500
2023-05-19	0.200	0.200	0.200	0.200	0.200	0
2023-05-18	0.220	0.220	0.200	0.200	0.200	16,250
2023-05-17	0.180	0.230	0.180	0.205	0.205	28,000
2023-05-16	0.220	0.220	0.180	0.180	0.180	37,127
2023-05-15	0.155	0.235	0.155	0.190	0.190	132,529
2023-05-12	0.400	0.400	0.160	0.175	0.175	543,024
2023-05-11	0.580	0.580	0.430	0.430	0.430	53,600
2023-05-10	0.860	0.860	0.500	0.520	0.520	160,801
2023-05-09	0.870	0.890	0.830	0.890	0.890	79,450
2023-05-08	0.830	0.830	0.800	0.800	0.800	8,000
2023-05-05	0.790	0.820	0.760	0.800	0.800	25,850
2023-05-04	0.720	0.780	0.720	0.740	0.740	25,000
2023-05-03	0.700	0.750	0.700	0.750	0.750	63,500
2023-05-02	0.720	0.720	0.720	0.720	0.720	0
2023-05-01	0.690	0.720	0.690	0.720	0.720	36,500
2023-04-28	0.680	0.680	0.670	0.670	0.670	5,000
2023-04-27	0.680	0.680	0.630	0.680	0.680	29,600
2023-04-26	0.750	0.800	0.680	0.680	0.680	32,100
2023-04-25	0.790	0.800	0.790	0.800	0.800	12,000
2023-04-24	0.770	0.770	0.770	0.770	0.770	4,500
2023-04-21	0.750	0.770	0.750	0.770	0.770	3,000
2023-04-20	0.750	0.750	0.750	0.750	0.750	0
2023-04-19	0.750	0.750	0.750	0.750	0.750	0
2023-04-18	0.750	0.750	0.750	0.750	0.750	0
2023-04-17	0.750	0.750	0.750	0.750	0.750	0
2023-04-14	0.780	0.780	0.700	0.750	0.750	11,550
2023-04-13	0.690	0.740	0.690	0.740	0.740	28,500
2023-04-12	0.690	0.690	0.690	0.690	0.690	1,500
2023-04-11	0.690	0.690	0.680	0.680	0.680	22,500
2023-04-10	0.690	0.690	0.690	0.690	0.690	22,000
2023-04-06	0.690	0.690	0.690	0.690	0.690	10,300
2023-04-05	0.720	0.720	0.720	0.720	0.720	0
2023-04-04	0.720	0.720	0.720	0.720	0.720	2,800
2023-04-03	0.720	0.720	0.720	0.720	0.720	3,500
2023-03-31	0.710	0.710	0.710	0.710	0.710	1,000
2023-03-30	0.700	0.700	0.650	0.650	0.650	12,300
2023-03-29	0.700	0.700	0.690	0.690	0.690	8,300
2023-03-28	0.690	0.700	0.690	0.700	0.700	10,000
2023-03-27	0.700	0.700	0.630	0.630	0.630	48,571
2023-03-24	0.690	0.690	0.690	0.690	0.690	0
2023-03-23	0.690	0.690	0.690	0.690	0.690	1,500
2023-03-22	0.670	0.670	0.670	0.670	0.670	8,500
2023-03-21	0.670	0.670	0.670	0.670	0.670	3,000

← NewerPage 15 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.