Rev Exploration Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.810	0.830	0.780	0.810	0.810	248,300
2026-01-27	0.870	0.880	0.770	0.820	0.820	251,200
2026-01-26	0.890	0.950	0.810	0.860	0.860	447,100
2026-01-23	0.740	0.890	0.740	0.890	0.890	614,000
2026-01-22	0.740	0.760	0.720	0.750	0.750	97,300
2026-01-21	0.700	0.750	0.680	0.750	0.750	455,700
2026-01-20	0.770	0.770	0.670	0.670	0.670	428,100
2026-01-19	0.680	0.800	0.680	0.780	0.780	606,600
2026-01-16	0.620	0.650	0.580	0.640	0.640	740,300
2026-01-15	0.600	0.600	0.560	0.590	0.590	282,800
2026-01-14	0.610	0.610	0.570	0.590	0.590	315,300
2026-01-13	0.560	0.620	0.540	0.610	0.610	364,700
2026-01-12	0.540	0.560	0.510	0.560	0.560	171,800
2026-01-09	0.490	0.540	0.490	0.540	0.540	304,700
2026-01-08	0.480	0.490	0.460	0.480	0.480	139,200
2026-01-07	0.480	0.480	0.460	0.480	0.480	53,800
2026-01-06	0.500	0.500	0.460	0.480	0.480	236,400
2026-01-05	0.520	0.520	0.490	0.490	0.490	210,400
2026-01-02	0.530	0.540	0.490	0.500	0.500	168,100
2025-12-31	0.480	0.530	0.480	0.530	0.530	276,100
2025-12-30	0.400	0.500	0.400	0.490	0.490	333,600
2025-12-29	0.450	0.450	0.390	0.400	0.400	247,300
2025-12-24	0.430	0.430	0.430	0.430	0.430	500
2025-12-23	0.410	0.420	0.400	0.400	0.400	82,700
2025-12-22	0.410	0.410	0.390	0.390	0.390	113,500
2025-12-19	0.440	0.440	0.380	0.410	0.410	226,700
2025-12-18	0.430	0.460	0.430	0.450	0.450	36,700
2025-12-17	0.480	0.480	0.400	0.400	0.400	134,500
2025-12-16	0.440	0.450	0.400	0.440	0.440	250,300
2025-12-15	0.400	0.480	0.390	0.440	0.440	141,600
2025-12-12	0.420	0.440	0.420	0.420	0.420	169,100
2025-12-11	0.400	0.440	0.390	0.400	0.400	114,900
2025-12-10	0.420	0.420	0.390	0.390	0.390	122,000
2025-12-09	0.410	0.430	0.400	0.410	0.410	83,600
2025-12-08	0.440	0.440	0.400	0.400	0.400	131,700
2025-12-05	0.450	0.460	0.430	0.440	0.440	206,400
2025-12-04	0.430	0.450	0.430	0.440	0.440	82,500
2025-12-03	0.440	0.440	0.430	0.430	0.430	17,500
2025-12-02	0.450	0.450	0.430	0.430	0.430	9,100
2025-12-01	0.450	0.550	0.430	0.450	0.450	239,900
2025-11-28	0.440	0.460	0.420	0.440	0.440	143,500
2025-11-27	0.420	0.440	0.410	0.420	0.420	53,500
2025-11-26	0.480	0.480	0.380	0.420	0.420	49,400
2025-11-25	0.440	0.440	0.410	0.430	0.430	65,300
2025-11-24	0.480	0.480	0.440	0.440	0.440	63,500
2025-11-21	0.480	0.480	0.440	0.450	0.450	141,000
2025-11-20	0.500	0.500	0.440	0.440	0.440	38,800
2025-11-19	0.500	0.500	0.460	0.500	0.500	85,500
2025-11-18	0.560	0.560	0.480	0.500	0.500	79,500
2025-11-17	0.510	0.570	0.510	0.560	0.560	261,200
2025-11-14	0.480	0.500	0.480	0.490	0.490	18,100
2025-11-13	0.460	0.480	0.460	0.460	0.460	60,100
2025-11-12	0.500	0.500	0.480	0.480	0.480	41,900
2025-11-11	0.520	0.520	0.490	0.490	0.490	53,600
2025-11-10	0.570	0.580	0.500	0.500	0.500	101,600
2025-11-07	0.560	0.590	0.530	0.540	0.540	68,500
2025-11-06	0.640	0.640	0.470	0.530	0.530	254,800
2025-11-05	0.630	0.680	0.590	0.650	0.650	265,200
2025-11-04	0.620	0.650	0.550	0.630	0.630	450,800
2025-11-03	0.630	0.630	0.600	0.620	0.620	124,800

← NewerPage 4 of 21 · 1,255 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.