Skip to main content
Rise Gold Corp. (RYES)
OTCMKTS · Delayed Price · Currency is USD
0.413
+0.003 (0.78%)
Mar 5, 2026, 2:09 PM EST

Rise Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.390.410.330.410.413.08%59,477
Mar 3, 20260.420.420.390.390.39-6.67%24,134
Mar 2, 20260.430.440.420.420.42-3.06%43,430
Feb 27, 20260.430.430.360.430.434.65%120,175
Feb 26, 20260.430.430.420.420.42-0.24%10,060
Feb 25, 20260.400.430.400.420.429.47%56,908
Feb 24, 20260.430.430.380.380.38-11.75%108,284
Feb 23, 20260.420.430.410.430.430.14%19,627
Feb 20, 20260.400.430.400.430.437.50%16,232
Feb 19, 20260.430.440.400.400.40-7.19%173,587
Feb 18, 20260.430.440.430.430.433.13%31,477
Feb 17, 20260.440.440.420.420.42-3.93%28,480
Feb 13, 20260.450.450.410.440.443.23%25,355
Feb 12, 20260.460.490.400.420.42-9.18%210,172
Feb 11, 20260.410.530.410.460.4615.42%370,419
Feb 10, 20260.390.410.380.400.4011.67%120,661
Feb 9, 20260.330.390.320.360.3614.14%100,167
Feb 6, 20260.320.330.310.320.323.41%45,423
Feb 5, 20260.300.320.300.310.31-2.62%10,899
Feb 4, 20260.330.330.300.310.312.05%26,012
Feb 3, 20260.310.330.300.310.31-1.16%28,526
Feb 2, 20260.280.340.240.310.315.68%105,022
Jan 30, 20260.300.310.270.290.29-3.04%46,489
Jan 29, 20260.320.320.280.300.30-2.26%35,405
Jan 28, 20260.320.330.310.310.31-1.59%59,434
Jan 27, 20260.300.340.300.320.323.31%59,957
Jan 26, 20260.260.320.260.300.3018.64%38,037
Jan 23, 20260.270.270.250.260.26-5.31%248,104
Jan 22, 20260.270.320.270.270.27-9.53%117,503
Jan 21, 20260.290.310.280.300.303.45%58,230
Jan 20, 20260.260.340.260.290.2913.73%229,534
Jan 16, 20260.300.300.240.260.26-12.07%125,655
Jan 15, 20260.330.330.280.290.29-11.29%55,233
Jan 14, 20260.350.350.330.330.33-6.52%88,462
Jan 13, 20260.360.360.340.350.35-2.18%46,788
Jan 12, 20260.340.380.340.360.369.46%147,240
Jan 9, 20260.370.380.280.330.33-11.73%343,673
Jan 8, 20260.350.400.350.370.375.71%163,281
Jan 7, 20260.310.360.310.350.359.37%228,939
Jan 6, 20260.250.320.250.320.3214.29%436,169
Jan 5, 20260.270.290.250.280.283.82%416,130
Jan 2, 20260.280.280.250.270.27-3.68%21,211
Dec 31, 20250.250.280.230.280.2814.66%417,922
Dec 30, 20250.220.250.200.240.2416.29%147,450
Dec 29, 20250.200.220.200.210.215.26%83,270
Dec 26, 20250.190.200.190.200.20-2.68%58,127
Dec 24, 20250.180.210.180.210.21-2.38%98,451
Dec 23, 20250.210.210.190.210.212.44%173,550
Dec 22, 20250.210.220.200.210.21-5.09%340,195
Dec 19, 20250.200.220.180.220.2213.68%342,563
Dec 18, 20250.190.190.180.190.190.53%2,752
Dec 17, 20250.190.200.190.190.19-0.53%29,065
Dec 16, 20250.200.200.190.190.19-4.71%84,092
Dec 15, 20250.180.200.170.200.2012.02%197,500
Dec 12, 20250.200.200.180.180.18-9.69%159,024
Dec 11, 20250.200.220.180.200.209.50%74,926
Dec 10, 20250.180.180.170.180.18-2.54%119,890
Dec 9, 20250.190.190.180.180.18-1.49%26,035
Dec 8, 20250.190.190.190.190.19-2.90%50,555
Dec 5, 20250.190.200.180.190.190.05%8,500
Dec 4, 20250.190.190.190.190.192.55%70,192
Dec 3, 20250.190.200.180.190.19-0.95%50,470
Dec 2, 20250.180.190.180.190.199.20%30,787
Dec 1, 20250.150.180.150.170.175.26%25,370
Nov 28, 20250.170.170.160.170.172.23%27,692
Nov 26, 20250.160.170.160.160.160.87%42,358
Nov 25, 20250.170.170.160.160.163.02%22,255
Nov 24, 20250.160.180.160.160.16-5.06%68,483
Nov 21, 20250.180.180.160.160.16-3.59%10,002
Nov 20, 20250.180.190.170.170.17-4.82%86,272
Nov 19, 20250.180.180.180.180.180.17%3,000
Nov 18, 20250.180.180.180.180.18-1.49%13,055
Nov 17, 20250.190.200.180.180.18-5.97%38,351
Nov 14, 20250.190.200.190.190.19-3.27%13,154
Nov 13, 20250.210.210.200.200.20-4.92%32,868
Nov 12, 20250.200.210.200.210.214.65%81,402
Nov 11, 20250.220.230.190.200.20-9.09%298,313
Nov 10, 20250.200.220.200.220.2217.65%25,037
Nov 7, 20250.190.210.190.190.198.72%15,700
Nov 6, 20250.210.210.170.170.17-18.10%14,250
Nov 5, 20250.180.210.180.210.217.69%60,225
Nov 4, 20250.250.250.190.200.20-7.14%94,342
Nov 3, 20250.230.230.200.210.21-8.70%185,855
Oct 31, 20250.220.240.210.230.237.38%93,074
Oct 30, 20250.220.220.200.210.214.49%161,729
Oct 29, 20250.180.220.170.210.2113.95%197,319
Oct 28, 20250.180.200.170.180.18-4.16%14,830
Oct 27, 20250.200.200.170.190.19-3.35%61,169
Oct 24, 20250.210.210.170.190.19-7.08%16,675
Oct 23, 20250.210.220.190.210.217.01%97,842
Oct 22, 20250.200.200.180.200.20-5.19%7,968
Oct 21, 20250.200.220.200.210.21-5.55%14,759
Oct 20, 20250.230.230.210.220.22-2.33%26,000
Oct 17, 20250.140.230.140.220.2219.41%19,994
Oct 16, 20250.230.230.190.190.19-13.23%80,185
Oct 15, 20250.210.220.200.220.22-2.05%53,487
Oct 14, 20250.220.240.220.220.22-1.12%69,017
Oct 13, 20250.210.230.210.220.221.14%7,388
Oct 10, 20250.200.250.200.220.227.90%106,094
Oct 9, 20250.240.240.200.200.20-9.34%16,716