Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.680	0.680	0.680	0.680	0.680	4,400
2022-04-04	0.680	0.680	0.670	0.670	0.670	14,700
2022-04-01	0.670	0.680	0.660	0.680	0.680	14,200
2022-03-31	0.680	0.680	0.670	0.670	0.670	17,000
2022-03-30	0.690	0.700	0.690	0.690	0.690	9,600
2022-03-29	0.660	0.680	0.660	0.680	0.680	22,800
2022-03-28	0.700	0.700	0.670	0.670	0.670	10,500
2022-03-25	0.720	0.720	0.670	0.700	0.700	55,400
2022-03-24	0.740	0.740	0.720	0.720	0.720	34,400
2022-03-23	0.720	0.730	0.720	0.730	0.730	12,600
2022-03-22	0.740	0.750	0.740	0.740	0.740	7,300
2022-03-21	0.690	0.760	0.690	0.730	0.730	109,400
2022-03-18	0.670	0.680	0.650	0.680	0.680	20,800
2022-03-17	0.670	0.670	0.660	0.660	0.660	13,000
2022-03-16	0.650	0.660	0.650	0.660	0.660	14,500
2022-03-15	0.670	0.670	0.650	0.660	0.660	21,400
2022-03-14	0.690	0.690	0.670	0.670	0.670	9,400
2022-03-11	0.680	0.700	0.680	0.690	0.690	31,200
2022-03-10	0.690	0.700	0.670	0.670	0.670	74,900
2022-03-09	0.690	0.700	0.670	0.670	0.670	114,200
2022-03-08	0.710	0.730	0.710	0.720	0.720	103,200
2022-03-07	0.690	0.710	0.670	0.700	0.700	71,000
2022-03-04	0.710	0.710	0.670	0.670	0.670	26,600
2022-03-03	0.720	0.720	0.690	0.690	0.690	14,400
2022-03-02	0.710	0.720	0.710	0.710	0.710	5,500
2022-03-01	0.660	0.720	0.660	0.720	0.720	51,900
2022-02-28	0.670	0.670	0.660	0.660	0.660	18,100
2022-02-25	0.670	0.670	0.660	0.670	0.670	5,500
2022-02-24	0.690	0.690	0.670	0.670	0.670	19,600
2022-02-23	0.690	0.690	0.670	0.670	0.670	29,500
2022-02-22	0.710	0.710	0.680	0.680	0.680	44,600
2022-02-18	0.720	0.730	0.700	0.700	0.700	16,200
2022-02-17	0.710	0.725	0.710	0.710	0.710	10,800
2022-02-16	0.720	0.720	0.700	0.700	0.700	19,700
2022-02-15	0.720	0.725	0.720	0.720	0.720	6,000
2022-02-14	0.720	0.740	0.720	0.720	0.720	12,000
2022-02-11	0.700	0.710	0.680	0.710	0.710	51,000
2022-02-10	0.690	0.710	0.680	0.700	0.700	24,300
2022-02-09	0.710	0.710	0.700	0.700	0.700	12,000
2022-02-08	0.680	0.700	0.680	0.700	0.700	9,000
2022-02-07	0.660	0.680	0.660	0.680	0.680	52,000
2022-02-04	0.660	0.660	0.660	0.660	0.660	6,500
2022-02-03	0.640	0.660	0.630	0.640	0.640	39,500
2022-02-02	0.660	0.660	0.640	0.650	0.650	17,200
2022-02-01	0.660	0.660	0.630	0.630	0.630	85,700
2022-01-31	0.630	0.660	0.630	0.650	0.650	134,900
2022-01-28	0.650	0.650	0.630	0.630	0.630	21,500
2022-01-27	0.640	0.650	0.630	0.650	0.650	41,200
2022-01-26	0.670	0.670	0.650	0.650	0.650	30,200
2022-01-25	0.640	0.690	0.630	0.670	0.670	43,200
2022-01-24	0.670	0.670	0.620	0.640	0.640	63,000
2022-01-21	0.690	0.710	0.660	0.660	0.660	96,500
2022-01-20	0.730	0.750	0.700	0.710	0.710	58,500
2022-01-19	0.670	0.730	0.670	0.730	0.730	192,400
2022-01-18	0.660	0.660	0.650	0.660	0.660	39,800
2022-01-17	0.650	0.660	0.650	0.650	0.650	101,300
2022-01-14	0.660	0.670	0.640	0.640	0.640	75,600
2022-01-13	0.660	0.660	0.640	0.640	0.640	11,000
2022-01-12	0.650	0.670	0.650	0.650	0.650	84,500
2022-01-11	0.630	0.640	0.620	0.630	0.630	16,000

← NewerPage 20 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.