Rev Exploration Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.290	0.290	0.290	0.290	0.290	0
2025-02-12	0.300	0.300	0.290	0.290	0.290	14,500
2025-02-11	0.310	0.340	0.300	0.300	0.300	3,500
2025-02-10	0.350	0.350	0.350	0.350	0.350	0
2025-02-07	0.390	0.390	0.310	0.350	0.350	39,300
2025-02-06	0.360	0.360	0.300	0.320	0.320	27,000
2025-02-05	0.370	0.370	0.370	0.370	0.370	0
2025-02-04	0.370	0.370	0.370	0.370	0.370	0
2025-02-03	0.380	0.380	0.370	0.370	0.370	17,800
2025-01-31	0.500	0.500	0.500	0.500	0.500	5,000
2025-01-30	0.430	0.430	0.430	0.430	0.430	0
2025-01-29	0.430	0.430	0.430	0.430	0.430	0
2025-01-28	0.430	0.430	0.430	0.430	0.430	0
2025-01-27	0.410	0.430	0.400	0.430	0.430	27,500
2025-01-24	0.410	0.460	0.410	0.460	0.460	8,500
2025-01-23	0.460	0.460	0.410	0.410	0.410	52,400
2025-01-22	0.470	0.470	0.470	0.470	0.470	0
2025-01-21	0.450	0.480	0.450	0.470	0.470	145,500
2025-01-20	0.450	0.450	0.390	0.450	0.450	70,000
2025-01-17	0.450	0.500	0.440	0.480	0.480	49,500
2025-01-16	0.460	0.460	0.450	0.450	0.450	24,500
2025-01-15	0.500	0.500	0.470	0.480	0.480	60,000
2025-01-14	0.500	0.500	0.500	0.500	0.500	23,000
2025-01-13	0.500	0.520	0.490	0.500	0.500	68,000
2025-01-10	0.510	0.550	0.510	0.530	0.530	83,100
2025-01-09	0.420	0.500	0.410	0.500	0.500	20,800
2025-01-08	0.420	0.420	0.420	0.420	0.420	0
2025-01-07	0.470	0.470	0.420	0.420	0.420	10,900
2025-01-06	0.470	0.470	0.470	0.470	0.470	14,400
2025-01-03	0.470	0.470	0.450	0.460	0.460	168,000
2025-01-02	0.480	0.500	0.450	0.450	0.450	176,000
2024-12-31	0.420	0.450	0.420	0.440	0.440	12,500
2024-12-30	0.390	0.390	0.390	0.390	0.390	9,500
2024-12-27	0.400	0.400	0.390	0.390	0.390	6,500
2024-12-24	0.400	0.400	0.400	0.400	0.400	21,700
2024-12-23	0.400	0.420	0.390	0.420	0.420	55,000
2024-12-20	0.430	0.430	0.370	0.420	0.420	93,700
2024-12-19	0.430	0.430	0.430	0.430	0.430	3,000
2024-12-18	0.500	0.510	0.450	0.450	0.450	60,100
2024-12-17	0.450	0.500	0.450	0.470	0.470	125,100
2024-12-16	0.460	0.460	0.430	0.440	0.440	16,500
2024-12-13	0.440	0.470	0.420	0.420	0.420	116,400
2024-12-12	0.470	0.470	0.440	0.440	0.440	30,500
2024-12-11	0.400	0.450	0.390	0.450	0.450	143,100
2024-12-10	0.440	0.440	0.370	0.370	0.370	92,900
2024-12-09	0.400	0.470	0.400	0.430	0.430	118,300
2024-12-06	0.350	0.400	0.340	0.400	0.400	178,100
2024-12-05	0.370	0.370	0.370	0.370	0.370	13,000
2024-12-04	0.370	0.400	0.350	0.350	0.350	51,600
2024-12-03	0.300	0.370	0.300	0.370	0.370	299,800
2024-12-02	0.320	0.320	0.280	0.280	0.280	25,400
2024-11-29	0.290	0.330	0.290	0.290	0.290	55,000
2024-11-28	0.270	0.280	0.270	0.280	0.280	32,000
2024-11-27	0.280	0.300	0.280	0.300	0.300	14,000
2024-11-26	0.240	0.300	0.230	0.280	0.280	283,200
2024-11-25	0.230	0.240	0.220	0.240	0.240	195,900
2024-11-22	0.250	0.250	0.250	0.250	0.250	21,500
2024-11-21	0.250	0.250	0.250	0.250	0.250	3,500
2024-11-20	0.230	0.230	0.230	0.230	0.230	0
2024-11-19	0.230	0.230	0.230	0.230	0.230	4,000

← NewerPage 8 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.