Rise Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.480	0.480	0.480	0.480	0.480	0
2022-06-28	0.530	0.530	0.480	0.480	0.480	6,000
2022-06-27	0.530	0.530	0.530	0.530	0.530	4,500
2022-06-24	0.490	0.580	0.490	0.530	0.530	16,541
2022-06-23	0.530	0.530	0.480	0.500	0.500	17,500
2022-06-22	0.560	0.560	0.560	0.560	0.560	500
2022-06-21	0.560	0.570	0.560	0.570	0.570	2,050
2022-06-20	0.560	0.560	0.560	0.560	0.560	0
2022-06-17	0.560	0.560	0.560	0.560	0.560	6,250
2022-06-16	0.530	0.530	0.530	0.530	0.530	1,000
2022-06-15	0.520	0.550	0.520	0.550	0.550	4,390
2022-06-14	0.560	0.560	0.560	0.560	0.560	0
2022-06-13	0.560	0.560	0.560	0.560	0.560	0
2022-06-10	0.550	0.560	0.480	0.560	0.560	18,400
2022-06-09	0.500	0.500	0.500	0.500	0.500	0
2022-06-08	0.495	0.560	0.495	0.500	0.500	27,500
2022-06-07	0.490	0.510	0.480	0.480	0.480	14,250
2022-06-06	0.490	0.490	0.490	0.490	0.490	0
2022-06-03	0.490	0.490	0.490	0.490	0.490	0
2022-06-02	0.490	0.490	0.490	0.490	0.490	0
2022-06-01	0.490	0.490	0.490	0.490	0.490	1,000
2022-05-31	0.495	0.495	0.495	0.495	0.495	3,000
2022-05-30	0.495	0.495	0.495	0.495	0.495	1,000
2022-05-27	0.500	0.500	0.500	0.500	0.500	0
2022-05-26	0.520	0.520	0.500	0.500	0.500	4,500
2022-05-25	0.500	0.530	0.500	0.510	0.510	18,165
2022-05-24	0.580	0.600	0.510	0.510	0.510	45,221
2022-05-20	0.580	0.580	0.580	0.580	0.580	0
2022-05-19	0.580	0.580	0.550	0.580	0.580	20,300
2022-05-18	0.600	0.600	0.600	0.600	0.600	0
2022-05-17	0.600	0.600	0.600	0.600	0.600	1,500
2022-05-16	0.600	0.600	0.600	0.600	0.600	850
2022-05-13	0.620	0.620	0.620	0.620	0.620	0
2022-05-12	0.620	0.620	0.620	0.620	0.620	4,177
2022-05-11	0.610	0.610	0.600	0.600	0.600	3,800
2022-05-10	0.680	0.680	0.610	0.610	0.610	11,348
2022-05-09	0.720	0.730	0.650	0.680	0.680	18,431
2022-05-06	0.720	0.720	0.700	0.710	0.710	6,000
2022-05-05	0.760	0.770	0.720	0.720	0.720	14,350
2022-05-04	0.720	0.720	0.720	0.720	0.720	0
2022-05-03	0.720	0.720	0.720	0.720	0.720	2,950
2022-05-02	0.750	0.750	0.750	0.750	0.750	1,015
2022-04-29	0.730	0.800	0.720	0.720	0.720	31,050
2022-04-28	0.700	0.700	0.690	0.690	0.690	5,500
2022-04-27	0.740	0.740	0.740	0.740	0.740	600
2022-04-26	0.740	0.740	0.740	0.740	0.740	0
2022-04-25	0.680	0.740	0.650	0.740	0.740	150,624
2022-04-22	0.690	0.700	0.680	0.690	0.690	33,247
2022-04-21	0.710	0.710	0.680	0.690	0.690	16,960
2022-04-20	0.700	0.750	0.700	0.710	0.710	5,200
2022-04-19	0.700	0.700	0.700	0.700	0.700	1,089
2022-04-18	0.730	0.730	0.730	0.730	0.730	0
2022-04-14	0.730	0.730	0.730	0.730	0.730	0
2022-04-13	0.730	0.730	0.730	0.730	0.730	0
2022-04-12	0.730	0.730	0.700	0.730	0.730	12,025
2022-04-11	0.770	0.770	0.770	0.770	0.770	2,400
2022-04-08	0.750	0.750	0.700	0.700	0.700	5,315
2022-04-07	0.730	0.730	0.690	0.700	0.700	8,000
2022-04-06	0.750	0.750	0.750	0.750	0.750	0
2022-04-05	0.740	0.790	0.740	0.750	0.750	8,265

← NewerPage 19 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.