Rise Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.380	0.380	0.380	0.380	0.380	700
2022-12-19	0.380	0.380	0.380	0.380	0.380	0
2022-12-16	0.365	0.395	0.350	0.380	0.380	35,000
2022-12-15	0.350	0.350	0.350	0.350	0.350	1,000
2022-12-14	0.370	0.370	0.350	0.350	0.350	16,000
2022-12-13	0.380	0.390	0.380	0.390	0.390	18,500
2022-12-12	0.350	0.350	0.340	0.340	0.340	4,000
2022-12-09	0.375	0.375	0.350	0.350	0.350	2,182
2022-12-08	0.355	0.355	0.355	0.355	0.355	0
2022-12-07	0.355	0.355	0.355	0.355	0.355	0
2022-12-06	0.350	0.355	0.350	0.355	0.355	6,000
2022-12-05	0.350	0.350	0.350	0.350	0.350	0
2022-12-02	0.350	0.350	0.350	0.350	0.350	0
2022-12-01	0.350	0.350	0.350	0.350	0.350	920
2022-11-30	0.350	0.350	0.350	0.350	0.350	0
2022-11-29	0.350	0.350	0.350	0.350	0.350	0
2022-11-28	0.380	0.380	0.350	0.350	0.350	19,500
2022-11-25	0.395	0.395	0.395	0.395	0.395	500
2022-11-24	0.380	0.380	0.380	0.380	0.380	0
2022-11-23	0.380	0.380	0.380	0.380	0.380	2,868
2022-11-22	0.420	0.420	0.420	0.420	0.420	0
2022-11-21	0.420	0.420	0.420	0.420	0.420	664
2022-11-18	0.400	0.400	0.400	0.400	0.400	2,500
2022-11-17	0.400	0.415	0.400	0.415	0.415	2,174
2022-11-16	0.420	0.420	0.420	0.420	0.420	0
2022-11-15	0.420	0.420	0.420	0.420	0.420	0
2022-11-14	0.420	0.420	0.420	0.420	0.420	1,000
2022-11-11	0.430	0.430	0.430	0.430	0.430	0
2022-11-10	0.430	0.430	0.430	0.430	0.430	0
2022-11-09	0.430	0.430	0.430	0.430	0.430	5,010
2022-11-08	0.400	0.400	0.400	0.400	0.400	35,000
2022-11-07	0.360	0.360	0.360	0.360	0.360	0
2022-11-04	0.360	0.360	0.360	0.360	0.360	0
2022-11-03	0.360	0.360	0.360	0.360	0.360	0
2022-11-02	0.355	0.360	0.355	0.360	0.360	1,321
2022-11-01	0.400	0.400	0.400	0.400	0.400	0
2022-10-31	0.400	0.400	0.400	0.400	0.400	0
2022-10-28	0.400	0.400	0.400	0.400	0.400	2,500
2022-10-27	0.360	0.360	0.360	0.360	0.360	3,030
2022-10-26	0.330	0.330	0.330	0.330	0.330	0
2022-10-25	0.350	0.350	0.330	0.330	0.330	4,024
2022-10-24	0.355	0.385	0.350	0.385	0.385	15,000
2022-10-21	0.350	0.350	0.350	0.350	0.350	0
2022-10-20	0.350	0.350	0.350	0.350	0.350	0
2022-10-19	0.350	0.350	0.350	0.350	0.350	0
2022-10-18	0.350	0.350	0.350	0.350	0.350	0
2022-10-17	0.350	0.350	0.350	0.350	0.350	0
2022-10-14	0.350	0.350	0.350	0.350	0.350	0
2022-10-13	0.370	0.370	0.350	0.350	0.350	4,381
2022-10-12	0.375	0.375	0.375	0.375	0.375	2,155
2022-10-11	0.380	0.380	0.365	0.365	0.365	18,339
2022-10-07	0.470	0.470	0.380	0.380	0.380	73,000
2022-10-06	0.380	0.380	0.380	0.380	0.380	2,500
2022-10-05	0.440	0.440	0.410	0.410	0.410	5,112
2022-10-04	0.445	0.455	0.410	0.450	0.450	32,442
2022-10-03	0.350	0.350	0.350	0.350	0.350	0
2022-09-30	0.350	0.350	0.350	0.350	0.350	0
2022-09-29	0.380	0.380	0.350	0.350	0.350	16,500
2022-09-28	0.350	0.350	0.350	0.350	0.350	0
2022-09-27	0.350	0.350	0.350	0.350	0.350	1,321

← NewerPage 17 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.