Rise Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.770	0.770	0.720	0.720	0.720	16,005
2022-04-01	0.790	0.790	0.790	0.790	0.790	0
2022-03-31	0.790	0.790	0.790	0.790	0.790	2,227
2022-03-30	0.740	0.740	0.740	0.740	0.740	0
2022-03-29	0.740	0.740	0.740	0.740	0.740	2,733
2022-03-28	0.740	0.740	0.740	0.740	0.740	2,640
2022-03-25	0.740	0.740	0.740	0.740	0.740	8,600
2022-03-24	0.780	0.780	0.780	0.780	0.780	0
2022-03-23	0.800	0.800	0.770	0.780	0.780	34,000
2022-03-22	0.680	0.680	0.660	0.660	0.660	2,120
2022-03-21	0.680	0.680	0.680	0.680	0.680	8,228
2022-03-18	0.680	0.700	0.680	0.700	0.700	15,000
2022-03-17	0.710	0.710	0.680	0.680	0.680	9,578
2022-03-16	0.720	0.720	0.700	0.700	0.700	10,117
2022-03-15	0.760	0.760	0.760	0.760	0.760	13,000
2022-03-14	0.740	0.780	0.740	0.780	0.780	2,801
2022-03-11	0.750	0.750	0.700	0.750	0.750	12,740
2022-03-10	0.780	0.780	0.760	0.760	0.760	7,500
2022-03-09	0.800	0.800	0.800	0.800	0.800	9,000
2022-03-08	0.770	0.810	0.720	0.810	0.810	75,600
2022-03-07	0.780	0.810	0.770	0.770	0.770	14,735
2022-03-04	0.750	0.750	0.750	0.750	0.750	0
2022-03-03	0.770	0.770	0.750	0.750	0.750	9,700
2022-03-02	0.790	0.790	0.780	0.780	0.780	2,953
2022-03-01	0.780	0.790	0.780	0.790	0.790	4,389
2022-02-28	0.780	0.780	0.780	0.780	0.780	1,000
2022-02-25	0.780	0.780	0.780	0.780	0.780	1,000
2022-02-24	0.780	0.820	0.780	0.780	0.780	9,876
2022-02-23	0.800	0.810	0.800	0.810	0.810	2,000
2022-02-22	0.810	0.810	0.780	0.780	0.780	8,489
2022-02-18	0.800	0.800	0.800	0.800	0.800	1,180
2022-02-17	0.830	0.830	0.830	0.830	0.830	3,230
2022-02-16	0.800	0.810	0.800	0.810	0.810	9,300
2022-02-15	0.900	0.900	0.750	0.750	0.750	65,378
2022-02-14	0.940	0.950	0.910	0.920	0.920	24,748
2022-02-11	0.940	0.960	0.910	0.950	0.950	19,212
2022-02-10	0.900	0.950	0.900	0.900	0.900	57,799
2022-02-09	0.850	0.950	0.850	0.900	0.900	35,510
2022-02-08	0.820	0.850	0.800	0.830	0.830	20,577
2022-02-07	0.820	0.820	0.780	0.800	0.800	12,501
2022-02-04	0.850	0.850	0.800	0.810	0.810	17,150
2022-02-03	0.770	0.800	0.770	0.790	0.790	22,500
2022-02-02	0.750	0.990	0.750	0.750	0.750	137,423
2022-02-01	0.740	0.750	0.680	0.750	0.750	39,406
2022-01-31	0.560	0.710	0.560	0.680	0.680	87,566
2022-01-28	0.500	0.500	0.500	0.500	0.500	0
2022-01-27	0.500	0.500	0.500	0.500	0.500	1,100
2022-01-26	0.490	0.520	0.490	0.520	0.520	10,880
2022-01-25	0.500	0.500	0.500	0.500	0.500	1,048
2022-01-24	0.500	0.500	0.500	0.500	0.500	1,400
2022-01-21	0.500	0.500	0.490	0.490	0.490	7,900
2022-01-20	0.500	0.520	0.500	0.500	0.500	9,216
2022-01-19	0.510	0.510	0.510	0.510	0.510	0
2022-01-18	0.510	0.510	0.510	0.510	0.510	9,500
2022-01-17	0.510	0.510	0.510	0.510	0.510	5,500
2022-01-14	0.510	0.510	0.510	0.510	0.510	10,000
2022-01-13	0.540	0.540	0.500	0.510	0.510	41,900
2022-01-12	0.520	0.520	0.520	0.520	0.520	0
2022-01-11	0.520	0.520	0.520	0.520	0.520	5,000
2022-01-10	0.530	0.550	0.530	0.530	0.530	14,500

← NewerPage 20 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.