Skip to main content
Rise Gold Corp. (CSE:RISE)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
+0.025 (10.20%)
Dec 4, 2025, 5:06 PM EST

Rise Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.280.280.270.270.2710.20%55,000
Dec 3, 20250.220.250.220.250.256.52%2,356
Nov 26, 20250.230.230.230.230.23-8.00%17,400
Nov 25, 20250.250.250.250.250.25-8,500
Nov 24, 20250.230.260.230.250.2513.64%36,500
Nov 21, 20250.240.250.220.220.22-6.38%46,500
Nov 20, 20250.250.250.240.240.24-6.00%44,025
Nov 19, 20250.250.250.250.250.25-10.71%2,000
Nov 12, 20250.290.290.280.280.28-9.68%25,500
Nov 11, 20250.310.310.310.310.31-10,246
Nov 10, 20250.310.310.300.310.31-7.46%4,000
Nov 5, 20250.250.340.250.340.3415.52%58,500
Nov 4, 20250.300.300.280.290.29-3.33%94,010
Nov 3, 20250.350.350.280.300.30-14.29%55,650
Oct 31, 20250.350.350.350.350.3512.90%860
Oct 30, 20250.310.310.300.310.311.64%6,000
Oct 29, 20250.250.310.250.310.3122.00%43,816
Oct 28, 20250.240.250.240.250.25-6,217
Oct 27, 20250.270.270.250.250.25-50,000
Oct 24, 20250.260.260.250.250.25-15.25%40,000
Oct 23, 20250.300.300.300.300.30-1.67%31,536
Oct 17, 20250.300.300.300.300.30-9.09%2,000
Oct 16, 20250.310.330.310.330.3326.92%9,000
Oct 15, 20250.260.260.260.260.26-13.33%4,500
Oct 14, 20250.340.340.300.300.30-18.92%26,222
Oct 10, 20250.370.370.370.370.3732.14%1,000
Oct 9, 20250.270.290.270.280.28-10,010
Oct 7, 20250.330.330.280.280.28-12.50%7,950
Oct 6, 20250.350.350.320.320.32-8.57%14,000
Oct 2, 20250.350.350.350.350.35-14.63%4,000
Oct 1, 20250.420.420.410.410.41-10,500
Sep 30, 20250.350.420.350.410.41-2.38%34,000
Sep 29, 20250.330.420.330.420.4233.33%45,800
Sep 26, 20250.270.320.260.320.3221.15%236,100
Sep 25, 20250.250.260.250.260.2626.83%31,500
Sep 24, 20250.210.210.210.210.21-18.00%5,000
Sep 23, 20250.260.260.210.250.25-3.85%17,044
Sep 22, 20250.200.260.200.260.268.33%64,000
Sep 19, 20250.230.240.230.240.24-8,595
Sep 16, 20250.210.260.200.240.249.09%39,218
Sep 15, 20250.220.220.220.220.22-12.00%1,045
Sep 12, 20250.190.250.190.250.2535.14%60,500
Sep 11, 20250.190.190.190.190.19-2.63%13,700
Sep 10, 20250.190.190.190.190.192.70%2,500
Sep 8, 20250.190.200.190.190.19-7.50%23,700
Sep 4, 20250.200.200.200.200.205.26%1,000
Sep 3, 20250.200.200.190.190.19-13.64%51,500
Sep 2, 20250.190.230.190.220.2212.82%70,375
Aug 28, 20250.200.200.190.200.20-171,500
Aug 27, 20250.180.200.180.200.205.41%17,000
Aug 26, 20250.130.190.130.190.19-2,661
Aug 25, 20250.190.190.190.190.19-48,000
Aug 21, 20250.190.190.190.190.19-13.95%1,000
Aug 20, 20250.220.220.220.220.2213.16%500
Aug 18, 20250.250.250.180.190.19-5.00%74,000
Aug 15, 20250.230.230.200.200.20-23.08%126,500
Aug 14, 20250.220.260.220.260.2610.64%23,761
Aug 13, 20250.230.250.230.240.242.17%38,196
Aug 11, 20250.180.230.180.230.23-4.17%23,793
Aug 8, 20250.230.240.230.240.24-4.00%13,850
Aug 7, 20250.210.250.210.250.256.38%50,500
Aug 6, 20250.230.240.230.240.242.17%19,880
Jul 31, 20250.200.230.200.230.2312.20%4,000
Jul 30, 20250.210.240.210.210.21-12,000
Jul 29, 20250.210.240.210.210.21-14.58%62,169
Jul 28, 20250.250.250.240.240.24-11.11%9,935
Jul 24, 20250.280.280.270.270.278.00%67,500
Jul 23, 20250.280.280.250.250.25-7.41%11,000
Jul 22, 20250.270.280.270.270.27-209,500
Jul 21, 20250.270.290.240.270.271.89%157,150
Jul 18, 20250.250.270.250.270.278.16%27,611
Jul 15, 20250.250.250.250.250.25-2.00%2,500
Jul 14, 20250.250.250.240.250.25-73,500
Jul 11, 20250.220.250.220.250.2528.21%60,000
Jul 10, 20250.210.230.200.200.20-4.88%18,500
Jul 9, 20250.210.210.210.210.21-5,000
Jul 8, 20250.210.210.210.210.21-9,500
Jul 7, 20250.190.210.190.210.2110.81%49,560
Jul 3, 20250.150.190.150.190.195.71%3,416
Jul 2, 20250.190.190.180.180.18-7.89%38,500
Jun 27, 20250.190.190.190.190.1915.15%1,500
Jun 26, 20250.170.180.170.170.17-5.71%5,000
Jun 25, 20250.160.180.160.180.1816.67%5,900
Jun 23, 20250.150.150.150.150.15-14.29%2,000
Jun 18, 20250.180.180.180.180.18-10.26%5,000
Jun 17, 20250.200.200.190.200.2021.88%13,086
Jun 12, 20250.160.160.160.160.16-3.03%4,500
Jun 11, 20250.170.170.170.170.176.45%30,000
Jun 10, 20250.160.160.160.160.166.90%37,000
Jun 9, 20250.200.200.140.150.15-29.27%206,150
Jun 6, 20250.190.210.190.210.21-22,306
Jun 5, 20250.200.210.190.210.212.50%42,850
Jun 4, 20250.210.210.200.200.20-51,855