Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.295	0.295	0.285	0.285	0.285	54,000
2024-03-01	0.280	0.290	0.280	0.290	0.290	43,100
2024-02-29	0.315	0.315	0.285	0.285	0.285	59,900
2024-02-28	0.315	0.315	0.305	0.310	0.310	26,000
2024-02-27	0.320	0.320	0.310	0.320	0.320	72,000
2024-02-26	0.315	0.325	0.315	0.320	0.320	35,500
2024-02-23	0.305	0.320	0.305	0.310	0.310	27,500
2024-02-22	0.325	0.325	0.300	0.300	0.300	134,100
2024-02-21	0.320	0.320	0.315	0.315	0.315	19,800
2024-02-20	0.330	0.330	0.325	0.325	0.325	12,000
2024-02-16	0.315	0.330	0.315	0.320	0.320	44,500
2024-02-15	0.315	0.315	0.310	0.315	0.315	11,000
2024-02-14	0.310	0.315	0.310	0.315	0.315	16,000
2024-02-13	0.320	0.320	0.305	0.305	0.305	37,500
2024-02-12	0.335	0.335	0.320	0.320	0.320	44,200
2024-02-09	0.330	0.335	0.330	0.335	0.335	13,000
2024-02-08	0.335	0.335	0.330	0.330	0.330	14,200
2024-02-07	0.345	0.345	0.330	0.335	0.335	22,700
2024-02-06	0.330	0.345	0.330	0.345	0.345	17,000
2024-02-05	0.325	0.325	0.320	0.325	0.325	37,500
2024-02-02	0.330	0.330	0.320	0.325	0.325	71,600
2024-02-01	0.335	0.340	0.330	0.330	0.330	45,200
2024-01-31	0.350	0.350	0.335	0.335	0.335	36,700
2024-01-30	0.355	0.355	0.350	0.350	0.350	56,500
2024-01-29	0.335	0.365	0.325	0.355	0.355	89,000
2024-01-26	0.330	0.330	0.330	0.330	0.330	91,000
2024-01-25	0.335	0.335	0.330	0.335	0.335	17,000
2024-01-24	0.340	0.340	0.330	0.335	0.335	9,500
2024-01-23	0.325	0.330	0.325	0.330	0.330	15,500
2024-01-22	0.340	0.340	0.315	0.330	0.330	48,000
2024-01-19	0.325	0.330	0.325	0.325	0.325	12,000
2024-01-18	0.325	0.325	0.320	0.320	0.320	19,800
2024-01-17	0.325	0.325	0.320	0.320	0.320	5,000
2024-01-16	0.330	0.330	0.320	0.325	0.325	59,900
2024-01-15	0.340	0.340	0.335	0.335	0.335	2,000
2024-01-12	0.335	0.340	0.325	0.340	0.340	41,100
2024-01-11	0.330	0.330	0.330	0.330	0.330	28,700
2024-01-10	0.330	0.330	0.330	0.330	0.330	42,800
2024-01-09	0.350	0.350	0.330	0.330	0.330	55,500
2024-01-08	0.340	0.345	0.335	0.335	0.335	33,100
2024-01-05	0.345	0.355	0.345	0.345	0.345	52,300
2024-01-04	0.350	0.350	0.330	0.340	0.340	104,500
2024-01-03	0.340	0.350	0.340	0.345	0.345	47,300
2024-01-02	0.345	0.360	0.335	0.345	0.345	57,500
2023-12-29	0.345	0.345	0.330	0.345	0.345	114,300
2023-12-28	0.360	0.360	0.340	0.340	0.340	41,500
2023-12-27	0.355	0.370	0.350	0.360	0.360	62,200
2023-12-22	0.380	0.390	0.370	0.370	0.370	55,800
2023-12-21	0.355	0.380	0.340	0.380	0.380	53,800
2023-12-20	0.350	0.355	0.350	0.355	0.355	15,000
2023-12-19	0.335	0.370	0.325	0.350	0.350	258,500
2023-12-18	0.370	0.370	0.345	0.345	0.345	115,700
2023-12-15	0.370	0.380	0.365	0.365	0.365	35,500
2023-12-14	0.365	0.380	0.360	0.375	0.375	39,500
2023-12-13	0.355	0.365	0.355	0.365	0.365	45,900
2023-12-12	0.360	0.360	0.355	0.355	0.355	59,900
2023-12-11	0.380	0.380	0.360	0.365	0.365	97,500
2023-12-08	0.385	0.385	0.370	0.380	0.380	24,100
2023-12-07	0.380	0.390	0.370	0.375	0.375	90,700
2023-12-06	0.390	0.395	0.380	0.385	0.385	81,100

← NewerPage 12 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.