Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.395	0.400	0.380	0.385	0.385	113,800
2023-12-04	0.395	0.400	0.380	0.395	0.395	99,100
2023-12-01	0.355	0.390	0.350	0.390	0.390	132,700
2023-11-30	0.380	0.380	0.355	0.360	0.360	92,000
2023-11-29	0.380	0.380	0.360	0.380	0.380	243,200
2023-11-28	0.335	0.380	0.328	0.380	0.380	373,900
2023-11-27	0.340	0.350	0.335	0.335	0.335	239,600
2023-11-24	0.350	0.350	0.335	0.335	0.335	136,500
2023-11-23	0.335	0.340	0.320	0.340	0.340	67,400
2023-11-22	0.340	0.340	0.330	0.335	0.335	129,000
2023-11-21	0.335	0.335	0.325	0.325	0.325	99,600
2023-11-20	0.345	0.345	0.325	0.330	0.330	167,000
2023-11-17	0.335	0.345	0.325	0.345	0.345	143,000
2023-11-16	0.325	0.340	0.310	0.330	0.330	277,300
2023-11-15	0.345	0.350	0.325	0.325	0.325	144,800
2023-11-14	0.350	0.350	0.345	0.350	0.350	18,800
2023-11-13	0.355	0.355	0.350	0.350	0.350	34,000
2023-11-10	0.355	0.355	0.345	0.355	0.355	76,600
2023-11-09	0.360	0.360	0.345	0.360	0.360	94,500
2023-11-08	0.340	0.365	0.330	0.355	0.355	98,100
2023-11-07	0.375	0.375	0.340	0.340	0.340	60,900
2023-11-06	0.410	0.410	0.380	0.385	0.385	51,200
2023-11-03	0.390	0.405	0.390	0.405	0.405	50,300
2023-11-02	0.395	0.400	0.370	0.385	0.385	51,500
2023-11-01	0.355	0.390	0.355	0.390	0.390	174,600
2023-10-31	0.350	0.350	0.335	0.340	0.340	79,600
2023-10-30	0.345	0.345	0.335	0.335	0.335	143,800
2023-10-27	0.350	0.355	0.335	0.335	0.335	148,700
2023-10-26	0.360	0.360	0.350	0.350	0.350	65,500
2023-10-25	0.370	0.370	0.350	0.360	0.360	35,100
2023-10-24	0.370	0.370	0.360	0.370	0.370	44,600
2023-10-23	0.385	0.385	0.360	0.380	0.380	45,800
2023-10-20	0.405	0.405	0.375	0.385	0.385	121,700
2023-10-19	0.400	0.400	0.390	0.400	0.400	14,000
2023-10-18	0.420	0.420	0.390	0.395	0.395	56,800
2023-10-17	0.390	0.400	0.375	0.380	0.380	103,300
2023-10-16	0.400	0.400	0.390	0.390	0.390	37,600
2023-10-13	0.410	0.410	0.400	0.400	0.400	71,800
2023-10-12	0.415	0.415	0.400	0.410	0.410	14,000
2023-10-11	0.425	0.425	0.405	0.415	0.415	29,600
2023-10-10	0.450	0.450	0.420	0.425	0.425	110,300
2023-10-06	0.440	0.443	0.425	0.440	0.440	66,800
2023-10-05	0.455	0.455	0.440	0.440	0.440	42,600
2023-10-04	0.455	0.470	0.455	0.455	0.455	59,600
2023-10-03	0.475	0.475	0.450	0.460	0.460	29,100
2023-10-02	0.510	0.510	0.470	0.475	0.475	132,700
2023-09-29	0.440	0.510	0.440	0.510	0.510	96,200
2023-09-28	0.430	0.440	0.430	0.440	0.440	8,600
2023-09-27	0.430	0.440	0.420	0.430	0.430	75,600
2023-09-26	0.450	0.450	0.430	0.430	0.430	18,500
2023-09-25	0.445	0.450	0.445	0.450	0.450	6,000
2023-09-22	0.445	0.445	0.435	0.445	0.445	13,700
2023-09-21	0.455	0.460	0.440	0.445	0.445	63,900
2023-09-20	0.450	0.470	0.450	0.455	0.455	64,500
2023-09-19	0.465	0.465	0.450	0.450	0.450	48,000
2023-09-18	0.490	0.490	0.455	0.455	0.455	57,600
2023-09-15	0.485	0.495	0.475	0.475	0.475	58,200
2023-09-14	0.490	0.500	0.490	0.500	0.500	10,900
2023-09-13	0.490	0.500	0.490	0.500	0.500	32,000
2023-09-12	0.510	0.520	0.490	0.500	0.500	14,600

← NewerPage 13 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.