Rev Exploration Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.620	0.640	0.580	0.620	0.620	237,500
2025-10-30	0.570	0.620	0.570	0.580	0.580	255,000
2025-10-29	0.520	0.600	0.520	0.560	0.560	510,700
2025-10-28	0.470	0.530	0.470	0.530	0.530	214,200
2025-10-27	0.450	0.500	0.450	0.490	0.490	166,900
2025-10-24	0.410	0.450	0.410	0.450	0.450	85,900
2025-10-23	0.360	0.410	0.360	0.410	0.410	82,100
2025-10-22	0.390	0.410	0.380	0.390	0.390	50,000
2025-10-21	0.410	0.410	0.390	0.400	0.400	31,600
2025-10-20	0.420	0.420	0.410	0.420	0.420	37,600
2025-10-17	0.400	0.400	0.390	0.390	0.390	39,700
2025-10-16	0.420	0.420	0.400	0.400	0.400	53,000
2025-10-15	0.410	0.450	0.410	0.420	0.420	523,600
2025-10-14	0.420	0.460	0.420	0.430	0.430	93,900
2025-10-10	0.420	0.420	0.410	0.420	0.420	13,600
2025-10-09	0.440	0.440	0.400	0.400	0.400	115,500
2025-10-08	0.440	0.440	0.430	0.440	0.440	29,500
2025-10-07	0.460	0.460	0.390	0.440	0.440	155,000
2025-10-06	0.450	0.480	0.440	0.460	0.460	138,900
2025-10-03	0.390	0.480	0.390	0.450	0.450	262,700
2025-10-02	0.350	0.390	0.350	0.390	0.390	239,100
2025-10-01	0.320	0.350	0.320	0.340	0.340	177,500
2025-09-30	0.310	0.350	0.310	0.320	0.320	91,500
2025-09-29	0.280	0.320	0.280	0.310	0.310	185,000
2025-09-26	0.310	0.310	0.270	0.270	0.270	115,900
2025-09-25	0.310	0.310	0.300	0.300	0.300	26,000
2025-09-24	0.330	0.330	0.300	0.300	0.300	132,200
2025-09-23	0.330	0.330	0.320	0.330	0.330	26,000
2025-09-22	0.330	0.330	0.310	0.320	0.320	40,500
2025-09-19	0.280	0.310	0.260	0.310	0.310	483,000
2025-09-18	0.240	0.280	0.240	0.280	0.280	113,100
2025-09-17	0.230	0.240	0.230	0.240	0.240	144,500
2025-09-16	0.230	0.230	0.220	0.230	0.230	118,500
2025-09-15	0.260	0.260	0.220	0.220	0.220	201,000
2025-09-12	0.260	0.260	0.250	0.250	0.250	46,000
2025-09-11	0.270	0.270	0.260	0.270	0.270	29,000
2025-09-10	0.260	0.270	0.260	0.270	0.270	9,500
2025-09-09	0.260	0.260	0.240	0.240	0.240	28,000
2025-09-08	0.270	0.280	0.270	0.270	0.270	77,500
2025-09-05	0.270	0.280	0.260	0.270	0.270	161,500
2025-09-04	0.270	0.270	0.230	0.250	0.250	116,500
2025-09-03	0.280	0.280	0.270	0.270	0.270	39,500
2025-09-02	0.280	0.280	0.280	0.280	0.280	20,600
2025-08-29	0.280	0.280	0.260	0.270	0.270	30,800
2025-08-28	0.280	0.280	0.260	0.280	0.280	10,000
2025-08-27	0.290	0.290	0.290	0.290	0.290	1,000
2025-08-26	0.270	0.290	0.270	0.280	0.280	12,000
2025-08-25	0.280	0.280	0.250	0.280	0.280	154,500
2025-08-22	0.280	0.290	0.280	0.280	0.280	123,400
2025-08-21	0.300	0.300	0.280	0.280	0.280	129,400
2025-08-20	0.300	0.310	0.300	0.300	0.300	31,000
2025-08-19	0.290	0.300	0.260	0.290	0.290	66,000
2025-08-18	0.310	0.310	0.280	0.280	0.280	45,500
2025-08-15	0.350	0.350	0.320	0.320	0.320	31,400
2025-08-14	0.360	0.360	0.350	0.350	0.350	4,400
2025-08-13	0.340	0.360	0.340	0.360	0.360	4,500
2025-08-12	0.370	0.370	0.330	0.340	0.340	62,500
2025-08-11	0.310	0.390	0.300	0.380	0.380	449,500
2025-08-08	0.290	0.320	0.290	0.300	0.300	80,500
2025-08-07	0.300	0.300	0.290	0.300	0.300	43,200

← NewerPage 5 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.