Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.760	0.760	0.690	0.690	0.690	141,400
2023-03-20	0.790	0.810	0.780	0.780	0.780	34,000
2023-03-17	0.770	0.800	0.760	0.790	0.790	178,500
2023-03-16	0.790	0.800	0.780	0.800	0.800	33,200
2023-03-15	0.810	0.810	0.770	0.800	0.800	38,600
2023-03-14	0.840	0.850	0.810	0.810	0.810	41,000
2023-03-13	0.840	0.860	0.820	0.860	0.860	64,500
2023-03-10	0.850	0.850	0.780	0.830	0.830	82,100
2023-03-09	0.770	0.870	0.760	0.870	0.870	307,900
2023-03-08	0.690	0.760	0.690	0.760	0.760	63,700
2023-03-07	0.700	0.700	0.690	0.690	0.690	9,500
2023-03-06	0.730	0.730	0.710	0.710	0.710	18,100
2023-03-03	0.710	0.730	0.710	0.720	0.720	23,000
2023-03-02	0.700	0.710	0.690	0.700	0.700	48,900
2023-03-01	0.690	0.710	0.690	0.700	0.700	32,800
2023-02-28	0.650	0.690	0.650	0.670	0.670	56,000
2023-02-27	0.640	0.670	0.640	0.670	0.670	62,000
2023-02-24	0.630	0.640	0.630	0.640	0.640	51,400
2023-02-23	0.670	0.670	0.640	0.650	0.650	50,000
2023-02-22	0.690	0.690	0.670	0.670	0.670	21,300
2023-02-21	0.680	0.680	0.670	0.670	0.670	8,400
2023-02-17	0.670	0.700	0.670	0.680	0.680	36,700
2023-02-16	0.670	0.680	0.670	0.670	0.670	17,800
2023-02-15	0.680	0.680	0.670	0.670	0.670	30,000
2023-02-14	0.690	0.690	0.670	0.680	0.680	23,700
2023-02-13	0.710	0.720	0.680	0.680	0.680	21,500
2023-02-10	0.680	0.700	0.660	0.700	0.700	66,600
2023-02-09	0.730	0.740	0.670	0.670	0.670	59,500
2023-02-08	0.710	0.730	0.690	0.730	0.730	14,800
2023-02-07	0.700	0.710	0.680	0.710	0.710	24,000
2023-02-06	0.670	0.710	0.670	0.680	0.680	48,500
2023-02-03	0.680	0.700	0.670	0.680	0.680	63,500
2023-02-02	0.700	0.750	0.680	0.700	0.700	96,000
2023-02-01	0.710	0.710	0.680	0.690	0.690	10,300
2023-01-31	0.730	0.730	0.670	0.690	0.690	98,900
2023-01-30	0.760	0.790	0.710	0.730	0.730	86,500
2023-01-27	0.710	0.740	0.700	0.740	0.740	160,000
2023-01-26	0.710	0.740	0.700	0.710	0.710	108,000
2023-01-25	0.710	0.710	0.700	0.700	0.700	21,800
2023-01-24	0.670	0.720	0.670	0.710	0.710	50,100
2023-01-23	0.680	0.680	0.660	0.660	0.660	11,500
2023-01-20	0.680	0.680	0.650	0.650	0.650	16,400
2023-01-19	0.660	0.670	0.660	0.670	0.670	28,100
2023-01-18	0.650	0.650	0.650	0.650	0.650	8,800
2023-01-17	0.660	0.660	0.610	0.640	0.640	49,600
2023-01-16	0.650	0.660	0.650	0.650	0.650	16,300
2023-01-13	0.630	0.660	0.630	0.650	0.650	80,500
2023-01-12	0.660	0.660	0.610	0.610	0.610	57,100
2023-01-11	0.660	0.660	0.650	0.650	0.650	6,000
2023-01-10	0.660	0.660	0.650	0.650	0.650	23,200
2023-01-09	0.680	0.720	0.670	0.670	0.670	90,800
2023-01-06	0.660	0.680	0.660	0.680	0.680	58,500
2023-01-05	0.660	0.660	0.650	0.650	0.650	5,000
2023-01-04	0.660	0.660	0.650	0.650	0.650	25,500
2023-01-03	0.620	0.650	0.620	0.640	0.640	20,900
2022-12-30	0.620	0.640	0.600	0.640	0.640	21,100
2022-12-29	0.600	0.630	0.600	0.600	0.600	35,000
2022-12-28	0.610	0.620	0.600	0.610	0.610	23,100
2022-12-23	0.640	0.640	0.600	0.610	0.610	20,800
2022-12-22	0.630	0.630	0.620	0.620	0.620	5,000

← NewerPage 16 of 21 · 1,260 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.