Rev Exploration Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.080	1.160	1.080	1.100	1.100	195,300
2026-07-20	1.090	1.100	1.020	1.050	1.050	189,400
2026-07-17	1.130	1.130	1.060	1.090	1.090	201,600
2026-07-16	1.120	1.170	1.070	1.150	1.150	130,600
2026-07-15	1.200	1.200	1.100	1.130	1.130	162,400
2026-07-14	1.200	1.270	1.170	1.190	1.190	74,500
2026-07-13	1.380	1.400	1.190	1.220	1.220	349,700
2026-07-10	1.230	1.520	1.180	1.430	1.430	398,100
2026-07-09	1.210	1.230	1.160	1.160	1.160	164,800
2026-07-08	1.250	1.260	1.100	1.190	1.190	436,300
2026-07-07	1.450	1.450	1.250	1.280	1.280	479,600
2026-07-06	1.650	1.650	1.430	1.430	1.430	266,600
2026-07-03	1.480	1.670	1.470	1.650	1.650	647,000
2026-07-02	1.480	1.490	1.390	1.490	1.490	184,200
2026-06-30	1.520	1.540	1.420	1.420	1.420	196,100
2026-06-29	1.310	1.540	1.310	1.540	1.540	632,800
2026-06-26	1.260	1.300	1.230	1.300	1.300	173,200
2026-06-25	1.280	1.330	1.240	1.250	1.250	209,000
2026-06-24	1.350	1.350	1.270	1.270	1.270	268,400
2026-06-23	1.350	1.380	1.310	1.340	1.340	98,100
2026-06-22	1.420	1.420	1.370	1.370	1.370	55,500
2026-06-19	1.450	1.450	1.410	1.420	1.420	76,000
2026-06-18	1.520	1.520	1.400	1.470	1.470	655,100
2026-06-17	1.480	1.540	1.460	1.540	1.540	285,700
2026-06-16	1.540	1.540	1.420	1.460	1.460	274,900
2026-06-15	1.480	1.560	1.400	1.520	1.520	645,100
2026-06-12	1.300	1.450	1.250	1.450	1.450	508,300
2026-06-11	1.220	1.300	1.220	1.260	1.260	105,700
2026-06-10	1.200	1.340	1.200	1.220	1.220	247,600
2026-06-09	1.250	1.290	1.160	1.210	1.210	407,400
2026-06-08	1.300	1.330	1.210	1.250	1.250	234,000
2026-06-05	1.390	1.390	1.250	1.280	1.280	266,700
2026-06-04	1.300	1.420	1.300	1.360	1.360	310,800
2026-06-03	1.350	1.380	1.310	1.360	1.360	101,600
2026-06-02	1.380	1.450	1.320	1.380	1.380	246,600
2026-06-01	1.320	1.430	1.310	1.390	1.390	481,800
2026-05-29	1.150	1.340	1.150	1.310	1.310	547,400
2026-05-28	1.150	1.170	1.100	1.140	1.140	139,000
2026-05-27	1.170	1.170	1.130	1.130	1.130	96,600
2026-05-26	1.160	1.190	1.120	1.180	1.180	238,000
2026-05-25	1.220	1.240	1.130	1.150	1.150	166,700
2026-05-22	1.140	1.330	1.100	1.230	1.230	1,048,000
2026-05-21	0.920	1.150	0.920	1.100	1.100	356,300
2026-05-20	0.960	0.960	0.920	0.920	0.920	127,500
2026-05-19	0.950	0.980	0.930	0.950	0.950	272,700
2026-05-15	1.060	1.060	0.950	0.950	0.950	336,500
2026-05-14	1.090	1.100	1.000	1.070	1.070	359,400
2026-05-13	1.120	1.200	1.030	1.050	1.050	885,000
2026-05-12	0.970	1.130	0.970	1.110	1.110	351,500
2026-05-11	1.040	1.070	0.990	0.990	0.990	212,500
2026-05-08	0.960	1.080	0.940	1.040	1.040	372,600
2026-05-07	0.970	1.000	0.930	0.950	0.950	288,200
2026-05-06	0.900	1.020	0.900	1.000	1.000	440,700
2026-05-05	0.910	0.940	0.890	0.900	0.900	153,700
2026-05-04	0.910	0.940	0.870	0.910	0.910	285,600
2026-05-01	0.850	0.970	0.840	0.910	0.910	809,000
2026-04-30	0.710	0.850	0.710	0.840	0.840	459,500
2026-04-29	0.750	0.750	0.700	0.710	0.710	175,200
2026-04-28	0.760	0.760	0.710	0.750	0.750	245,000
2026-04-27	0.790	0.790	0.740	0.770	0.770	198,300

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.