Rise Gold(TSE:RISE)
CA$0.11-0.03 (-24.14%)
TSE:RISE
Rise Gold historical prices
CA$0.11
At close:-0.03 (-24.14%)
Want to see TSE:RISE full AI Analyst Report?
Rise Gold (RISE) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -24.14% | 2,000 | 0.06 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.57% | 2,000 | 0.06 |
| Nov 09, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -21.43% | 40,500 | 1.32 |
| Nov 06, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | +33.33% | 60,500 | 2.01 |
| Nov 04, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.22% | 10,000 | 0.33 |
| Nov 03, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 0.00% | 4,000 | 0.13 |
| Oct 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +12.50% | 500 | 0.02 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 23,000 | 0.76 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.54% | 16,000 | 0.54 |
| Oct 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +8.33% | 3,500 | 0.12 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 10,500 | 0.35 |
| Oct 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +4.17% | 59,500 | 2.01 |
| Oct 14, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -20.00% | 275,100 | 10.87 |
| Oct 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 1,000 | 0.04 |
| Oct 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +7.14% | 2,000 | 0.08 |
| Oct 06, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -9.68% | 261,500 | 12.12 |
| Oct 05, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +10.71% | 84,000 | 4.15 |
| Sep 29, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -3.45% | 105,425 | 5.67 |
| Sep 28, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | +3.57% | 1,200 | 0.06 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 43,500 | 2.24 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00% | 93,000 | 5.18 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 124,023 | 7.67 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.57% | 5,000 | 0.31 |
| Sep 15, 2026 | 0.21 | 0.21 | 0.14 | 0.14 | 0.14 | -17.65% | 277,822 | 21.38 |
| Sep 14, 2026 | 0.19 | 0.20 | 0.17 | 0.17 | 0.17 | +3.03% | 75,500 | 6.01 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | +6.45% | 49,402 | 4.19 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -22.50% | 45,000 | 4.07 |
| Sep 09, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 500 | 0.04 |
| Sep 08, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 1,489 | 0.13 |
| Sep 07, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00% | 0 | 0.00 |
