Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.285	0.300	0.285	0.290	0.290	176,900
2024-08-22	0.290	0.290	0.280	0.285	0.285	92,400
2024-08-21	0.300	0.300	0.280	0.290	0.290	112,000
2024-08-20	0.310	0.320	0.285	0.285	0.285	138,300
2024-08-19	0.290	0.305	0.280	0.305	0.305	207,500
2024-08-16	0.280	0.290	0.275	0.285	0.285	123,000
2024-08-15	0.280	0.285	0.270	0.285	0.285	66,500
2024-08-14	0.290	0.290	0.275	0.290	0.290	68,800
2024-08-13	0.285	0.285	0.270	0.280	0.280	21,700
2024-08-12	0.280	0.290	0.280	0.280	0.280	33,500
2024-08-09	0.285	0.290	0.270	0.285	0.285	105,000
2024-08-08	0.270	0.285	0.270	0.285	0.285	229,300
2024-08-07	0.300	0.300	0.280	0.280	0.280	43,100
2024-08-06	0.300	0.300	0.280	0.290	0.290	42,000
2024-08-02	0.305	0.310	0.295	0.300	0.300	52,500
2024-08-01	0.320	0.330	0.300	0.305	0.305	95,900
2024-07-31	0.320	0.320	0.310	0.315	0.315	83,200
2024-07-30	0.310	0.320	0.305	0.320	0.320	47,100
2024-07-29	0.315	0.315	0.310	0.315	0.315	10,500
2024-07-26	0.310	0.310	0.305	0.305	0.305	6,000
2024-07-25	0.300	0.325	0.300	0.320	0.320	221,000
2024-07-24	0.290	0.320	0.290	0.315	0.315	213,500
2024-07-23	0.290	0.300	0.280	0.290	0.290	323,100
2024-07-22	0.305	0.305	0.285	0.290	0.290	48,500
2024-07-19	0.315	0.315	0.300	0.305	0.305	22,600
2024-07-18	0.330	0.330	0.310	0.320	0.320	38,000
2024-07-17	0.325	0.335	0.325	0.330	0.330	166,600
2024-07-16	0.300	0.340	0.295	0.340	0.340	95,800
2024-07-15	0.295	0.300	0.285	0.290	0.290	35,700
2024-07-12	0.295	0.295	0.295	0.295	0.295	4,500
2024-07-11	0.295	0.300	0.295	0.300	0.300	43,900
2024-07-10	0.280	0.290	0.265	0.290	0.290	19,600
2024-07-09	0.280	0.280	0.265	0.265	0.265	81,100
2024-07-08	0.280	0.280	0.265	0.265	0.265	73,700
2024-07-05	0.280	0.305	0.275	0.280	0.280	113,000
2024-07-04	0.270	0.270	0.265	0.265	0.265	12,000
2024-07-03	0.285	0.285	0.270	0.270	0.270	35,000
2024-07-02	0.285	0.285	0.275	0.280	0.280	27,400
2024-06-28	0.270	0.285	0.265	0.285	0.285	46,300
2024-06-27	0.290	0.290	0.270	0.270	0.270	39,000
2024-06-26	0.275	0.285	0.255	0.280	0.280	722,100
2024-06-25	0.280	0.280	0.265	0.275	0.275	44,300
2024-06-24	0.280	0.290	0.270	0.280	0.280	2,478,200
2024-06-21	0.270	0.290	0.260	0.285	0.285	102,100
2024-06-20	0.280	0.280	0.270	0.270	0.270	51,600
2024-06-19	0.280	0.280	0.270	0.270	0.270	19,000
2024-06-18	0.290	0.290	0.275	0.280	0.280	44,300
2024-06-17	0.280	0.285	0.275	0.285	0.285	78,700
2024-06-14	0.270	0.280	0.265	0.280	0.280	104,500
2024-06-13	0.275	0.275	0.265	0.270	0.270	288,200
2024-06-12	0.300	0.300	0.275	0.275	0.275	1,280,600
2024-06-11	0.295	0.300	0.285	0.295	0.295	125,400
2024-06-10	0.300	0.300	0.295	0.300	0.300	52,500
2024-06-07	0.310	0.310	0.300	0.300	0.300	41,100
2024-06-06	0.310	0.310	0.300	0.310	0.310	102,300
2024-06-05	0.300	0.310	0.270	0.305	0.305	552,200
2024-06-04	0.315	0.315	0.290	0.295	0.295	69,200
2024-06-03	0.340	0.340	0.300	0.310	0.310	398,300
2024-05-31	0.350	0.350	0.330	0.350	0.350	113,500
2024-05-30	0.375	0.375	0.350	0.350	0.350	131,600

← NewerPage 10 of 21 · 1,259 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.