Rise Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.53	0.54	0.46	0.50	0.50	-10.71%	31,700
Apr 27, 2026	0.56	0.56	0.56	0.56	0.56	-	2,006
Apr 24, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	11,200
Apr 23, 2026	0.58	0.60	0.58	0.58	0.58	11.54%	32,580
Apr 22, 2026	0.50	0.52	0.50	0.52	0.52	-	6,500
Apr 21, 2026	0.52	0.52	0.52	0.52	0.52	-11.86%	1,000
Apr 20, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	12,000
Apr 17, 2026	0.55	0.58	0.55	0.58	0.58	-1.69%	16,000
Apr 16, 2026	0.58	0.59	0.58	0.59	0.59	-	7,120
Apr 15, 2026	0.59	0.59	0.59	0.59	0.59	7.27%	1,048
Apr 13, 2026	0.55	0.60	0.55	0.55	0.55	19.57%	7,600
Apr 10, 2026	0.55	0.60	0.46	0.46	0.46	-19.30%	52,728
Apr 9, 2026	0.53	0.57	0.52	0.57	0.57	-3.39%	13,000
Apr 8, 2026	0.57	0.60	0.56	0.59	0.59	-1.67%	45,000
Apr 7, 2026	0.50	0.60	0.50	0.60	0.60	17.65%	74,500
Apr 2, 2026	0.56	0.60	0.51	0.51	0.51	-7.27%	23,500
Apr 1, 2026	0.53	0.55	0.53	0.55	0.55	10.00%	69,760
Mar 31, 2026	0.52	0.53	0.50	0.50	0.50	-9.09%	2,500
Mar 30, 2026	0.48	0.55	0.47	0.55	0.55	12.24%	170,240
Mar 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	4,000
Mar 26, 2026	0.47	0.52	0.47	0.50	0.50	7.53%	13,000
Mar 25, 2026	0.50	0.52	0.47	0.47	0.47	-1.06%	20,000
Mar 24, 2026	0.42	0.48	0.42	0.47	0.47	11.90%	9,170
Mar 23, 2026	0.35	0.43	0.32	0.42	0.42	23.53%	23,300
Mar 20, 2026	0.34	0.34	0.34	0.34	0.34	-10.53%	1,000
Mar 19, 2026	0.37	0.39	0.34	0.38	0.38	-5.00%	73,500
Mar 18, 2026	0.45	0.45	0.40	0.40	0.40	14.29%	11,079
Mar 16, 2026	0.35	0.35	0.35	0.35	0.35	-22.22%	720
Mar 13, 2026	0.46	0.46	0.45	0.45	0.45	-6.25%	2,000
Mar 10, 2026	0.48	0.48	0.48	0.48	0.48	-5.88%	1,976
Mar 9, 2026	0.51	0.51	0.51	0.51	0.51	-8.93%	1,500
Mar 6, 2026	0.55	0.56	0.53	0.56	0.56	-	54,250
Mar 5, 2026	0.54	0.56	0.50	0.56	0.56	1.82%	56,550
Mar 4, 2026	0.56	0.57	0.54	0.55	0.55	-6.78%	9,500
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	2,500
Feb 27, 2026	0.57	0.60	0.53	0.60	0.60	3.45%	37,600
Feb 26, 2026	0.58	0.58	0.56	0.58	0.58	3.57%	5,429
Feb 25, 2026	0.56	0.56	0.56	0.56	0.56	5.66%	10,000
Feb 24, 2026	0.58	0.58	0.53	0.53	0.53	-10.17%	5,500
Feb 23, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Feb 20, 2026	0.54	0.59	0.54	0.59	0.59	-	14,500
Feb 18, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	10,500
Feb 17, 2026	0.58	0.58	0.58	0.58	0.58	-	12,800
Feb 12, 2026	0.60	0.65	0.57	0.58	0.58	-6.45%	88,589
Feb 11, 2026	0.55	0.69	0.53	0.62	0.62	19.23%	208,127
Feb 10, 2026	0.51	0.55	0.51	0.52	0.52	1.96%	11,350
Feb 9, 2026	0.46	0.51	0.41	0.51	0.51	21.43%	28,500
Feb 6, 2026	0.45	0.45	0.42	0.42	0.42	-	17,000
Feb 5, 2026	0.41	0.42	0.41	0.42	0.42	5.00%	1,500
Feb 4, 2026	0.44	0.44	0.40	0.40	0.40	-3.61%	16,300
Feb 3, 2026	0.40	0.42	0.40	0.42	0.42	-10.75%	2,000
Feb 2, 2026	0.37	0.47	0.37	0.47	0.47	17.72%	11,000
Jan 30, 2026	0.41	0.41	0.39	0.40	0.40	-4.82%	70,043
Jan 29, 2026	0.42	0.42	0.42	0.42	0.42	-6.74%	22,735
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	11.25%	5,697
Jan 27, 2026	0.43	0.43	0.40	0.40	0.40	8.11%	2,400
Jan 26, 2026	0.35	0.44	0.35	0.37	0.37	5.71%	28,008
Jan 23, 2026	0.38	0.38	0.34	0.35	0.35	-9.09%	164,389
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	1,500
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-11.24%	7,000
Jan 20, 2026	0.44	0.45	0.38	0.45	0.45	21.92%	31,000
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	1,900
Jan 16, 2026	0.40	0.40	0.36	0.39	0.39	-4.88%	5,500
Jan 15, 2026	0.45	0.45	0.38	0.41	0.41	-12.77%	14,820
Jan 14, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	14,502
Jan 13, 2026	0.45	0.45	0.45	0.45	0.45	-9.09%	1,350
Jan 12, 2026	0.49	0.50	0.49	0.50	0.50	1.02%	26,000
Jan 8, 2026	0.50	0.54	0.49	0.49	0.49	2.08%	52,840
Jan 7, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	42,225
Jan 6, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	160,500
Jan 5, 2026	0.36	0.39	0.34	0.39	0.39	8.33%	188,089
Jan 2, 2026	0.38	0.38	0.36	0.36	0.36	9.09%	6,000
Dec 31, 2025	0.33	0.35	0.33	0.33	0.33	-	32,000
Dec 30, 2025	0.30	0.33	0.30	0.33	0.33	11.86%	31,500
Dec 22, 2025	0.29	0.30	0.29	0.30	0.30	9.26%	50,500
Dec 19, 2025	0.25	0.30	0.24	0.27	0.27	3.85%	229,400
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-3.70%	3,000
Dec 15, 2025	0.24	0.27	0.23	0.27	0.27	10.20%	106,501
Dec 12, 2025	0.28	0.28	0.25	0.25	0.25	-12.50%	82,007
Dec 11, 2025	0.26	0.29	0.25	0.28	0.28	14.29%	12,500
Dec 10, 2025	0.25	0.25	0.25	0.25	0.25	-5.77%	10,000
Dec 9, 2025	0.26	0.28	0.26	0.26	0.26	-3.70%	9,560
Dec 4, 2025	0.28	0.28	0.27	0.27	0.27	10.20%	55,000
Dec 3, 2025	0.22	0.25	0.22	0.25	0.25	6.52%	2,356
Nov 26, 2025	0.23	0.23	0.23	0.23	0.23	-8.00%	17,400
Nov 25, 2025	0.25	0.25	0.25	0.25	0.25	-	8,500
Nov 24, 2025	0.23	0.26	0.23	0.25	0.25	13.64%	36,500
Nov 21, 2025	0.24	0.25	0.22	0.22	0.22	-6.38%	46,500
Nov 20, 2025	0.25	0.25	0.24	0.24	0.24	-6.00%	44,025
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	-10.71%	2,000
Nov 12, 2025	0.29	0.29	0.28	0.28	0.28	-9.68%	25,500
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	-	10,246
Nov 10, 2025	0.31	0.31	0.30	0.31	0.31	-7.46%	4,000
Nov 5, 2025	0.25	0.34	0.25	0.34	0.34	15.52%	58,500
Nov 4, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	94,010
Nov 3, 2025	0.35	0.35	0.28	0.30	0.30	-14.29%	55,650
Oct 31, 2025	0.35	0.35	0.35	0.35	0.35	12.90%	860
Oct 30, 2025	0.31	0.31	0.30	0.31	0.31	1.64%	6,000
Oct 29, 2025	0.25	0.31	0.25	0.31	0.31	22.00%	43,816
Oct 28, 2025	0.24	0.25	0.24	0.25	0.25	-	6,217