Rise Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.670	0.680	0.670	0.680	0.680	1,400
2023-03-17	0.690	0.690	0.600	0.610	0.610	38,500
2023-03-16	0.630	0.630	0.630	0.630	0.630	0
2023-03-15	0.650	0.650	0.630	0.630	0.630	8,000
2023-03-14	0.660	0.680	0.640	0.670	0.670	15,980
2023-03-13	0.620	0.680	0.610	0.630	0.630	44,020
2023-03-10	0.580	0.580	0.580	0.580	0.580	2,000
2023-03-09	0.630	0.630	0.590	0.590	0.590	18,700
2023-03-08	0.630	0.640	0.630	0.640	0.640	9,500
2023-03-07	0.640	0.640	0.640	0.640	0.640	0
2023-03-06	0.650	0.670	0.640	0.640	0.640	12,502
2023-03-03	0.670	0.670	0.670	0.670	0.670	3,100
2023-03-02	0.670	0.670	0.670	0.670	0.670	500
2023-03-01	0.640	0.660	0.640	0.660	0.660	5,600
2023-02-28	0.650	0.650	0.640	0.640	0.640	2,500
2023-02-27	0.650	0.650	0.650	0.650	0.650	4,350
2023-02-24	0.670	0.670	0.670	0.670	0.670	4,400
2023-02-23	0.670	0.670	0.670	0.670	0.670	3,700
2023-02-22	0.670	0.670	0.670	0.670	0.670	500
2023-02-21	0.700	0.700	0.700	0.700	0.700	22,000
2023-02-17	0.710	0.710	0.710	0.710	0.710	0
2023-02-16	0.710	0.710	0.710	0.710	0.710	0
2023-02-15	0.710	0.710	0.710	0.710	0.710	0
2023-02-14	0.650	0.710	0.650	0.710	0.710	13,000
2023-02-13	0.690	0.690	0.680	0.680	0.680	8,000
2023-02-10	0.680	0.680	0.650	0.650	0.650	15,042
2023-02-09	0.700	0.700	0.680	0.680	0.680	10,000
2023-02-08	0.740	0.740	0.740	0.740	0.740	1,000
2023-02-07	0.770	0.770	0.710	0.730	0.730	11,000
2023-02-06	0.710	0.710	0.710	0.710	0.710	2,000
2023-02-03	0.800	0.800	0.730	0.730	0.730	6,000
2023-02-02	0.790	0.790	0.750	0.750	0.750	17,500
2023-02-01	0.750	0.750	0.750	0.750	0.750	0
2023-01-31	0.800	0.800	0.750	0.750	0.750	16,400
2023-01-30	0.780	0.800	0.750	0.800	0.800	17,200
2023-01-27	0.740	0.830	0.740	0.800	0.800	21,500
2023-01-26	0.700	0.700	0.700	0.700	0.700	0
2023-01-25	0.710	0.710	0.700	0.700	0.700	9,000
2023-01-24	0.720	0.720	0.720	0.720	0.720	15,800
2023-01-23	0.670	0.720	0.670	0.720	0.720	10,500
2023-01-20	0.630	0.670	0.630	0.670	0.670	7,000
2023-01-19	0.600	0.670	0.600	0.670	0.670	7,000
2023-01-18	0.570	0.570	0.570	0.570	0.570	6,500
2023-01-17	0.600	0.600	0.600	0.600	0.600	7,584
2023-01-16	0.570	0.570	0.570	0.570	0.570	0
2023-01-13	0.500	0.570	0.500	0.570	0.570	4,242
2023-01-12	0.570	0.570	0.500	0.500	0.500	15,500
2023-01-11	0.630	0.630	0.570	0.600	0.600	23,592
2023-01-10	0.640	0.640	0.630	0.630	0.630	30,431
2023-01-09	0.700	0.700	0.700	0.700	0.700	0
2023-01-06	0.700	0.700	0.700	0.700	0.700	4,500
2023-01-05	0.660	0.660	0.660	0.660	0.660	1,250
2023-01-04	0.670	0.670	0.670	0.670	0.670	1,700
2023-01-03	0.680	0.690	0.670	0.690	0.690	12,600
2022-12-30	0.650	0.660	0.640	0.660	0.660	32,606
2022-12-29	0.670	0.670	0.640	0.640	0.640	3,100
2022-12-28	0.570	0.620	0.570	0.620	0.620	19,519
2022-12-23	0.480	0.590	0.480	0.590	0.590	10,080
2022-12-22	0.445	0.455	0.420	0.420	0.420	39,425
2022-12-21	0.390	0.420	0.390	0.420	0.420	39,824

← NewerPage 16 of 21 · 1,257 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.