Skip to main content
Rise Gold Corp. (CSE:RISE)
Canada flag Canada · Delayed Price · Currency is CAD
0.560
+0.010 (1.82%)
Mar 5, 2026, 2:30 PM EST

Rise Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.540.560.500.560.561.82%56,550
Mar 4, 20260.560.570.540.550.55-6.78%9,500
Mar 2, 20260.590.590.590.590.59-1.67%2,500
Feb 27, 20260.570.600.530.600.603.45%37,600
Feb 26, 20260.580.580.560.580.583.57%5,429
Feb 25, 20260.560.560.560.560.565.66%10,000
Feb 24, 20260.580.580.530.530.53-10.17%5,500
Feb 23, 20260.590.590.590.590.59-1,000
Feb 20, 20260.540.590.540.590.59-14,500
Feb 18, 20260.590.590.590.590.591.72%10,500
Feb 17, 20260.580.580.580.580.58-12,800
Feb 12, 20260.600.650.570.580.58-6.45%88,589
Feb 11, 20260.550.690.530.620.6219.23%208,127
Feb 10, 20260.510.550.510.520.521.96%11,350
Feb 9, 20260.460.510.410.510.5121.43%28,500
Feb 6, 20260.450.450.420.420.42-17,000
Feb 5, 20260.410.420.410.420.425.00%1,500
Feb 4, 20260.440.440.400.400.40-3.61%16,300
Feb 3, 20260.400.420.400.420.42-10.75%2,000
Feb 2, 20260.370.470.370.470.4717.72%11,000
Jan 30, 20260.410.410.390.400.40-4.82%70,043
Jan 29, 20260.420.420.420.420.42-6.74%22,735
Jan 28, 20260.450.450.450.450.4511.25%5,697
Jan 27, 20260.430.430.400.400.408.11%2,400
Jan 26, 20260.350.440.350.370.375.71%28,008
Jan 23, 20260.380.380.340.350.35-9.09%164,389
Jan 22, 20260.390.390.390.390.39-2.53%1,500
Jan 21, 20260.400.400.400.400.40-11.24%7,000
Jan 20, 20260.440.450.380.450.4521.92%31,000
Jan 19, 20260.370.370.370.370.37-6.41%1,900
Jan 16, 20260.400.400.360.390.39-4.88%5,500
Jan 15, 20260.450.450.380.410.41-12.77%14,820
Jan 14, 20260.470.470.470.470.474.44%14,502
Jan 13, 20260.450.450.450.450.45-9.09%1,350
Jan 12, 20260.490.500.490.500.501.02%26,000
Jan 8, 20260.500.540.490.490.492.08%52,840
Jan 7, 20260.440.480.440.480.489.09%42,225
Jan 6, 20260.400.440.400.440.4412.82%160,500
Jan 5, 20260.360.390.340.390.398.33%188,089
Jan 2, 20260.380.380.360.360.369.09%6,000
Dec 31, 20250.330.350.330.330.33-32,000
Dec 30, 20250.300.330.300.330.3311.86%31,500
Dec 22, 20250.290.300.290.300.309.26%50,500
Dec 19, 20250.250.300.240.270.273.85%229,400
Dec 16, 20250.260.260.260.260.26-3.70%3,000
Dec 15, 20250.240.270.230.270.2710.20%106,501
Dec 12, 20250.280.280.250.250.25-12.50%82,007
Dec 11, 20250.260.290.250.280.2814.29%12,500
Dec 10, 20250.250.250.250.250.25-5.77%10,000
Dec 9, 20250.260.280.260.260.26-3.70%9,560
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