Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.490	0.490	0.490	0.490	0.490	0
2023-06-13	0.520	0.520	0.480	0.490	0.490	133,800
2023-06-12	0.530	0.530	0.490	0.500	0.500	47,100
2023-06-09	0.510	0.510	0.510	0.510	0.510	30,000
2023-06-08	0.500	0.530	0.500	0.530	0.530	125,000
2023-06-07	0.520	0.540	0.500	0.500	0.500	46,400
2023-06-06	0.530	0.540	0.510	0.510	0.510	27,800
2023-06-05	0.530	0.540	0.520	0.530	0.530	70,200
2023-06-02	0.530	0.530	0.510	0.510	0.510	28,000
2023-06-01	0.510	0.530	0.500	0.520	0.520	69,700
2023-05-31	0.510	0.540	0.510	0.520	0.520	67,100
2023-05-30	0.550	0.570	0.520	0.530	0.530	35,600
2023-05-29	0.560	0.560	0.550	0.560	0.560	14,500
2023-05-26	0.510	0.570	0.500	0.570	0.570	151,200
2023-05-25	0.530	0.530	0.500	0.500	0.500	278,200
2023-05-24	0.450	0.540	0.450	0.520	0.520	509,200
2023-05-23	0.455	0.455	0.450	0.455	0.455	9,000
2023-05-19	0.440	0.445	0.435	0.440	0.440	66,500
2023-05-18	0.435	0.440	0.430	0.440	0.440	79,500
2023-05-17	0.420	0.435	0.410	0.420	0.420	277,700
2023-05-16	0.500	0.500	0.415	0.415	0.415	411,300
2023-05-15	0.520	0.520	0.480	0.480	0.480	109,800
2023-05-12	0.520	0.520	0.495	0.510	0.510	209,500
2023-05-11	0.500	0.510	0.490	0.500	0.500	177,500
2023-05-10	0.500	0.510	0.465	0.480	0.480	390,900
2023-05-09	0.520	0.520	0.480	0.510	0.510	976,300
2023-05-08	0.660	0.660	0.580	0.600	0.600	236,400
2023-05-05	0.630	0.670	0.610	0.650	0.650	135,800
2023-05-04	0.600	0.670	0.590	0.660	0.660	328,900
2023-05-03	0.620	0.620	0.570	0.580	0.580	177,000
2023-05-02	0.570	0.710	0.570	0.590	0.590	366,000
2023-05-01	0.570	0.600	0.550	0.560	0.560	92,000
2023-04-28	0.570	0.620	0.560	0.570	0.570	199,900
2023-04-27	0.610	0.610	0.560	0.570	0.570	88,500
2023-04-26	0.610	0.620	0.600	0.600	0.600	129,400
2023-04-25	0.620	0.640	0.610	0.610	0.610	142,400
2023-04-24	0.650	0.650	0.630	0.630	0.630	99,300
2023-04-21	0.670	0.670	0.640	0.640	0.640	110,500
2023-04-20	0.690	0.700	0.660	0.670	0.670	235,200
2023-04-19	0.700	0.710	0.690	0.690	0.690	35,200
2023-04-18	0.740	0.750	0.700	0.700	0.700	89,700
2023-04-17	0.800	0.800	0.720	0.720	0.720	68,400
2023-04-14	0.780	0.780	0.770	0.770	0.770	4,200
2023-04-13	0.790	0.800	0.790	0.790	0.790	29,400
2023-04-12	0.800	0.810	0.790	0.790	0.790	33,200
2023-04-11	0.810	0.830	0.800	0.810	0.810	117,100
2023-04-10	0.800	0.820	0.800	0.810	0.810	15,900
2023-04-06	0.790	0.790	0.780	0.790	0.790	4,000
2023-04-05	0.830	0.830	0.790	0.790	0.790	30,800
2023-04-04	0.780	0.840	0.780	0.820	0.820	30,200
2023-04-03	0.750	0.770	0.750	0.770	0.770	7,200
2023-03-31	0.780	0.780	0.760	0.760	0.760	40,000
2023-03-30	0.790	0.810	0.780	0.780	0.780	25,500
2023-03-29	0.740	0.810	0.740	0.800	0.800	46,900
2023-03-28	0.730	0.740	0.730	0.740	0.740	4,800
2023-03-27	0.740	0.750	0.710	0.740	0.740	28,400
2023-03-24	0.740	0.770	0.740	0.770	0.770	8,000
2023-03-23	0.720	0.740	0.720	0.740	0.740	45,400
2023-03-22	0.720	0.730	0.700	0.720	0.720	22,500
2023-03-21	0.760	0.760	0.690	0.690	0.690	141,400

← NewerPage 15 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.