Rise Gold Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.560	0.560	0.560	0.560	0.560	2,006
2026-04-24	0.580	0.580	0.560	0.560	0.560	11,200
2026-04-23	0.580	0.600	0.580	0.580	0.580	32,580
2026-04-22	0.500	0.520	0.500	0.520	0.520	6,500
2026-04-21	0.520	0.520	0.520	0.520	0.520	1,000
2026-04-20	0.580	0.590	0.580	0.590	0.590	12,000
2026-04-17	0.580	0.580	0.580	0.580	0.580	15,500
2026-04-16	0.580	0.590	0.580	0.590	0.590	7,120
2026-04-15	0.590	0.590	0.590	0.590	0.590	1,048
2026-04-14	0.550	0.550	0.550	0.550	0.550	0
2026-04-13	0.550	0.600	0.550	0.550	0.550	7,600
2026-04-10	0.550	0.600	0.460	0.460	0.460	52,728
2026-04-09	0.530	0.570	0.520	0.570	0.570	13,000
2026-04-08	0.570	0.600	0.560	0.590	0.590	45,000
2026-04-07	0.500	0.600	0.500	0.600	0.600	74,500
2026-04-06	0.510	0.510	0.510	0.510	0.510	0
2026-04-02	0.560	0.600	0.510	0.510	0.510	23,500
2026-04-01	0.530	0.550	0.530	0.550	0.550	69,760
2026-03-31	0.520	0.530	0.500	0.500	0.500	2,500
2026-03-30	0.480	0.550	0.470	0.550	0.550	170,240
2026-03-27	0.500	0.500	0.490	0.490	0.490	4,000
2026-03-26	0.470	0.520	0.470	0.500	0.500	13,000
2026-03-25	0.495	0.520	0.465	0.465	0.465	20,000
2026-03-24	0.420	0.480	0.420	0.470	0.470	11,170
2026-03-23	0.350	0.425	0.315	0.420	0.420	23,300
2026-03-20	0.340	0.340	0.340	0.340	0.340	1,000
2026-03-19	0.370	0.390	0.340	0.380	0.380	73,500
2026-03-18	0.450	0.450	0.400	0.400	0.400	11,079
2026-03-17	0.350	0.350	0.350	0.350	0.350	0
2026-03-16	0.350	0.350	0.350	0.350	0.350	720
2026-03-13	0.455	0.460	0.450	0.450	0.450	2,000
2026-03-12	0.480	0.480	0.480	0.480	0.480	0
2026-03-11	0.480	0.480	0.480	0.480	0.480	0
2026-03-10	0.480	0.480	0.480	0.480	0.480	1,976
2026-03-09	0.510	0.510	0.510	0.510	0.510	1,500
2026-03-06	0.550	0.560	0.530	0.560	0.560	54,250
2026-03-05	0.540	0.560	0.500	0.560	0.560	56,550
2026-03-04	0.560	0.570	0.540	0.550	0.550	9,500
2026-03-03	0.590	0.590	0.590	0.590	0.590	0
2026-03-02	0.590	0.590	0.590	0.590	0.590	2,500
2026-02-27	0.570	0.600	0.530	0.600	0.600	37,600
2026-02-26	0.580	0.580	0.560	0.580	0.580	5,429
2026-02-25	0.560	0.560	0.560	0.560	0.560	10,000
2026-02-24	0.580	0.580	0.530	0.530	0.530	5,500
2026-02-23	0.590	0.590	0.590	0.590	0.590	1,000
2026-02-20	0.540	0.590	0.540	0.590	0.590	14,500
2026-02-19	0.590	0.590	0.590	0.590	0.590	0
2026-02-18	0.590	0.590	0.590	0.590	0.590	10,500
2026-02-17	0.580	0.580	0.580	0.580	0.580	12,800
2026-02-13	0.580	0.580	0.580	0.580	0.580	0
2026-02-12	0.600	0.650	0.570	0.580	0.580	88,589
2026-02-11	0.550	0.690	0.533	0.620	0.620	208,127
2026-02-10	0.510	0.550	0.510	0.520	0.520	11,350
2026-02-09	0.455	0.510	0.410	0.510	0.510	28,500
2026-02-06	0.450	0.450	0.420	0.420	0.420	17,000
2026-02-05	0.405	0.420	0.405	0.420	0.420	1,500
2026-02-04	0.440	0.440	0.400	0.400	0.400	16,300
2026-02-03	0.400	0.415	0.400	0.415	0.415	2,000
2026-02-02	0.370	0.465	0.365	0.465	0.465	11,000
2026-01-30	0.410	0.410	0.385	0.395	0.395	70,043

← NewerPage 3 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.