Rise Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.350	0.350	0.350	0.350	0.350	0
2022-09-23	0.350	0.350	0.350	0.350	0.350	0
2022-09-22	0.350	0.350	0.350	0.350	0.350	0
2022-09-21	0.390	0.390	0.350	0.350	0.350	13,500
2022-09-20	0.390	0.390	0.390	0.390	0.390	0
2022-09-19	0.390	0.390	0.390	0.390	0.390	0
2022-09-16	0.390	0.390	0.390	0.390	0.390	0
2022-09-15	0.390	0.390	0.390	0.390	0.390	0
2022-09-14	0.390	0.390	0.390	0.390	0.390	0
2022-09-13	0.400	0.400	0.390	0.390	0.390	4,000
2022-09-12	0.430	0.430	0.400	0.400	0.400	5,000
2022-09-09	0.480	0.480	0.480	0.480	0.480	0
2022-09-08	0.480	0.480	0.480	0.480	0.480	1,000
2022-09-07	0.455	0.455	0.455	0.455	0.455	0
2022-09-06	0.455	0.455	0.455	0.455	0.455	0
2022-09-02	0.455	0.455	0.455	0.455	0.455	0
2022-09-01	0.455	0.455	0.455	0.455	0.455	0
2022-08-31	0.455	0.455	0.455	0.455	0.455	8,500
2022-08-30	0.450	0.450	0.450	0.450	0.450	3,860
2022-08-29	0.475	0.475	0.475	0.475	0.475	0
2022-08-26	0.475	0.475	0.475	0.475	0.475	0
2022-08-25	0.475	0.475	0.475	0.475	0.475	500
2022-08-24	0.465	0.465	0.415	0.415	0.415	1,600
2022-08-23	0.390	0.390	0.390	0.390	0.390	0
2022-08-22	0.390	0.390	0.390	0.390	0.390	4,100
2022-08-19	0.430	0.450	0.410	0.410	0.410	18,500
2022-08-18	0.500	0.500	0.500	0.500	0.500	0
2022-08-17	0.500	0.500	0.500	0.500	0.500	775
2022-08-16	0.500	0.500	0.500	0.500	0.500	0
2022-08-15	0.490	0.500	0.460	0.500	0.500	19,957
2022-08-12	0.430	0.430	0.420	0.420	0.420	1,500
2022-08-11	0.450	0.495	0.450	0.495	0.495	2,833
2022-08-10	0.480	0.480	0.480	0.480	0.480	0
2022-08-09	0.475	0.480	0.475	0.480	0.480	7,000
2022-08-08	0.410	0.410	0.410	0.410	0.410	3,451
2022-08-05	0.410	0.410	0.410	0.410	0.410	0
2022-08-04	0.410	0.410	0.410	0.410	0.410	732
2022-08-03	0.410	0.410	0.410	0.410	0.410	0
2022-08-02	0.410	0.410	0.410	0.410	0.410	0
2022-07-29	0.450	0.450	0.410	0.410	0.410	48,500
2022-07-28	0.400	0.400	0.400	0.400	0.400	0
2022-07-27	0.400	0.400	0.400	0.400	0.400	0
2022-07-26	0.410	0.410	0.400	0.400	0.400	1,500
2022-07-25	0.395	0.395	0.395	0.395	0.395	3,500
2022-07-22	0.400	0.410	0.370	0.370	0.370	5,500
2022-07-21	0.410	0.410	0.410	0.410	0.410	3,900
2022-07-20	0.420	0.420	0.370	0.370	0.370	29,800
2022-07-19	0.420	0.420	0.420	0.420	0.420	1,000
2022-07-18	0.440	0.440	0.440	0.440	0.440	500
2022-07-15	0.450	0.450	0.450	0.450	0.450	0
2022-07-14	0.450	0.450	0.450	0.450	0.450	500
2022-07-13	0.390	0.390	0.390	0.390	0.390	0
2022-07-12	0.390	0.390	0.390	0.390	0.390	0
2022-07-11	0.410	0.410	0.390	0.390	0.390	8,500
2022-07-08	0.470	0.470	0.385	0.410	0.410	33,000
2022-07-07	0.470	0.470	0.450	0.470	0.470	64,968
2022-07-06	0.470	0.470	0.470	0.470	0.470	0
2022-07-05	0.500	0.500	0.470	0.470	0.470	9,900
2022-07-04	0.500	0.500	0.500	0.500	0.500	0
2022-06-30	0.520	0.520	0.500	0.500	0.500	10,500

← NewerPage 18 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.