Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.390	0.390	0.375	0.380	0.380	76,200
2024-05-28	0.375	0.395	0.375	0.390	0.390	135,200
2024-05-27	0.370	0.370	0.360	0.360	0.360	31,700
2024-05-24	0.350	0.365	0.345	0.365	0.365	33,000
2024-05-23	0.355	0.360	0.340	0.360	0.360	54,500
2024-05-22	0.370	0.370	0.355	0.355	0.355	56,100
2024-05-21	0.365	0.365	0.345	0.365	0.365	132,300
2024-05-17	0.360	0.370	0.360	0.365	0.365	33,700
2024-05-16	0.360	0.370	0.350	0.370	0.370	113,300
2024-05-15	0.340	0.360	0.340	0.355	0.355	272,000
2024-05-14	0.340	0.340	0.335	0.335	0.335	36,000
2024-05-13	0.345	0.350	0.340	0.340	0.340	54,300
2024-05-10	0.340	0.350	0.340	0.350	0.350	75,600
2024-05-09	0.340	0.340	0.335	0.340	0.340	68,500
2024-05-08	0.335	0.340	0.330	0.340	0.340	17,500
2024-05-07	0.335	0.335	0.335	0.335	0.335	15,100
2024-05-06	0.325	0.340	0.325	0.330	0.330	47,000
2024-05-03	0.335	0.335	0.320	0.330	0.330	9,600
2024-05-02	0.345	0.350	0.325	0.340	0.340	50,600
2024-05-01	0.345	0.345	0.335	0.340	0.340	20,400
2024-04-30	0.360	0.360	0.340	0.350	0.350	39,900
2024-04-29	0.365	0.375	0.365	0.365	0.365	61,500
2024-04-26	0.350	0.365	0.340	0.365	0.365	45,100
2024-04-25	0.350	0.350	0.330	0.330	0.330	53,000
2024-04-24	0.340	0.340	0.330	0.330	0.330	60,700
2024-04-23	0.355	0.355	0.335	0.340	0.340	61,400
2024-04-22	0.350	0.360	0.335	0.340	0.340	65,500
2024-04-19	0.330	0.350	0.325	0.350	0.350	178,000
2024-04-18	0.325	0.330	0.320	0.320	0.320	19,300
2024-04-17	0.335	0.335	0.320	0.330	0.330	74,000
2024-04-16	0.350	0.350	0.320	0.320	0.320	207,800
2024-04-15	0.320	0.365	0.320	0.340	0.340	402,300
2024-04-12	0.345	0.345	0.310	0.315	0.315	403,800
2024-04-11	0.340	0.345	0.315	0.325	0.325	257,100
2024-04-10	0.380	0.380	0.335	0.335	0.335	313,200
2024-04-09	0.400	0.400	0.375	0.375	0.375	106,300
2024-04-08	0.385	0.445	0.380	0.400	0.400	208,600
2024-04-05	0.375	0.380	0.370	0.375	0.375	105,000
2024-04-04	0.395	0.395	0.365	0.370	0.370	166,000
2024-04-03	0.410	0.410	0.400	0.400	0.400	157,400
2024-04-02	0.370	0.400	0.370	0.395	0.395	103,500
2024-04-01	0.385	0.385	0.360	0.370	0.370	113,500
2024-03-28	0.350	0.370	0.345	0.365	0.365	182,900
2024-03-27	0.335	0.345	0.335	0.345	0.345	69,700
2024-03-26	0.360	0.360	0.335	0.335	0.335	66,500
2024-03-25	0.350	0.350	0.330	0.350	0.350	52,500
2024-03-22	0.320	0.355	0.320	0.355	0.355	35,500
2024-03-21	0.335	0.335	0.320	0.335	0.335	52,500
2024-03-20	0.310	0.345	0.310	0.335	0.335	135,600
2024-03-19	0.290	0.310	0.290	0.305	0.305	50,500
2024-03-18	0.290	0.290	0.285	0.285	0.285	44,500
2024-03-15	0.285	0.285	0.280	0.285	0.285	54,400
2024-03-14	0.305	0.305	0.285	0.285	0.285	123,500
2024-03-13	0.330	0.330	0.305	0.305	0.305	89,900
2024-03-12	0.330	0.330	0.325	0.330	0.330	21,400
2024-03-11	0.335	0.335	0.330	0.335	0.335	12,000
2024-03-08	0.355	0.355	0.325	0.340	0.340	68,800
2024-03-07	0.330	0.340	0.330	0.340	0.340	52,900
2024-03-06	0.305	0.330	0.305	0.330	0.330	77,600
2024-03-05	0.290	0.305	0.290	0.305	0.305	104,000

← NewerPage 11 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.