Rise Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.530	0.550	0.530	0.530	0.530	14,500
2022-01-07	0.610	0.610	0.550	0.550	0.550	70,736
2022-01-06	0.580	0.630	0.580	0.630	0.630	8,475
2022-01-05	0.580	0.650	0.570	0.640	0.640	42,146
2022-01-04	0.450	0.640	0.450	0.540	0.540	59,678
2021-12-31	0.380	0.380	0.380	0.380	0.380	1,100
2021-12-30	0.380	0.380	0.380	0.380	0.380	0
2021-12-29	0.380	0.380	0.380	0.380	0.380	2,300
2021-12-24	0.380	0.380	0.380	0.380	0.380	2,000
2021-12-23	0.380	0.380	0.380	0.380	0.380	3,619
2021-12-22	0.380	0.380	0.380	0.380	0.380	1,012
2021-12-21	0.385	0.385	0.385	0.385	0.385	5,000
2021-12-20	0.390	0.390	0.390	0.390	0.390	1,600
2021-12-17	0.380	0.380	0.380	0.380	0.380	0
2021-12-16	0.375	0.380	0.375	0.380	0.380	3,500
2021-12-15	0.380	0.380	0.380	0.380	0.380	4,000
2021-12-14	0.380	0.380	0.380	0.380	0.380	0
2021-12-13	0.380	0.400	0.380	0.380	0.380	19,715
2021-12-10	0.400	0.400	0.360	0.380	0.380	24,000
2021-12-09	0.400	0.400	0.400	0.400	0.400	2,000
2021-12-08	0.400	0.400	0.400	0.400	0.400	0
2021-12-07	0.410	0.410	0.400	0.400	0.400	14,505
2021-12-06	0.450	0.450	0.450	0.450	0.450	0
2021-12-03	0.440	0.450	0.440	0.450	0.450	19,500
2021-12-02	0.420	0.420	0.420	0.420	0.420	3,000
2021-12-01	0.430	0.430	0.420	0.420	0.420	5,000
2021-11-30	0.470	0.470	0.430	0.430	0.430	11,000
2021-11-29	0.480	0.480	0.470	0.470	0.470	19,000
2021-11-26	0.475	0.475	0.470	0.470	0.470	6,000
2021-11-25	0.470	0.470	0.470	0.470	0.470	0
2021-11-24	0.520	0.520	0.470	0.470	0.470	41,000
2021-11-23	0.500	0.500	0.470	0.470	0.470	38,097
2021-11-22	0.430	0.430	0.430	0.430	0.430	0
2021-11-19	0.430	0.430	0.430	0.430	0.430	0
2021-11-18	0.450	0.450	0.430	0.430	0.430	9,510
2021-11-17	0.440	0.440	0.440	0.440	0.440	0
2021-11-16	0.475	0.475	0.440	0.440	0.440	5,011
2021-11-15	0.480	0.480	0.480	0.480	0.480	0
2021-11-12	0.480	0.480	0.480	0.480	0.480	0
2021-11-11	0.480	0.480	0.480	0.480	0.480	0
2021-11-10	0.500	0.500	0.480	0.480	0.480	11,487
2021-11-09	0.440	0.490	0.430	0.490	0.490	29,909
2021-11-08	0.440	0.440	0.440	0.440	0.440	1,000
2021-11-05	0.425	0.425	0.425	0.425	0.425	0
2021-11-04	0.425	0.425	0.425	0.425	0.425	0
2021-11-03	0.425	0.425	0.425	0.425	0.425	5,000
2021-11-02	0.425	0.425	0.425	0.425	0.425	6,000
2021-11-01	0.440	0.440	0.420	0.425	0.425	9,020
2021-10-29	0.440	0.440	0.440	0.440	0.440	1,000
2021-10-28	0.380	0.380	0.380	0.380	0.380	0
2021-10-27	0.400	0.400	0.380	0.380	0.380	15,020
2021-10-26	0.400	0.440	0.385	0.440	0.440	36,816
2021-10-25	0.450	0.450	0.450	0.450	0.450	0
2021-10-22	0.450	0.450	0.450	0.450	0.450	10,192

← NewerPage 21 of 21 · 1,254 trading days

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.