Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.650	0.650	0.630	0.630	0.630	29,000
2022-01-07	0.660	0.660	0.640	0.640	0.640	23,000
2022-01-06	0.660	0.660	0.630	0.630	0.630	47,800
2022-01-05	0.690	0.690	0.670	0.670	0.670	16,200
2022-01-04	0.650	0.700	0.650	0.690	0.690	147,200
2021-12-31	0.620	0.620	0.590	0.620	0.620	63,800
2021-12-30	0.580	0.620	0.580	0.610	0.610	87,500
2021-12-29	0.550	0.590	0.550	0.570	0.570	172,700
2021-12-24	0.530	0.530	0.530	0.530	0.530	16,000
2021-12-23	0.570	0.570	0.520	0.530	0.530	442,500
2021-12-22	0.550	0.560	0.530	0.560	0.560	81,700
2021-12-21	0.560	0.570	0.500	0.540	0.540	522,600
2021-12-20	0.570	0.590	0.530	0.550	0.550	306,300
2021-12-17	0.600	0.600	0.560	0.570	0.570	349,900
2021-12-16	0.600	0.600	0.590	0.600	0.600	90,400
2021-12-15	0.590	0.600	0.580	0.600	0.600	80,900
2021-12-14	0.610	0.610	0.580	0.590	0.590	114,100
2021-12-13	0.610	0.610	0.610	0.610	0.610	26,600
2021-12-10	0.620	0.620	0.600	0.615	0.615	30,900
2021-12-09	0.620	0.620	0.600	0.610	0.610	70,500
2021-12-08	0.620	0.620	0.610	0.610	0.610	12,300
2021-12-07	0.620	0.630	0.590	0.620	0.620	160,300
2021-12-06	0.650	0.650	0.580	0.600	0.600	59,000
2021-12-03	0.660	0.660	0.620	0.630	0.630	94,300
2021-12-02	0.590	0.690	0.590	0.640	0.640	275,700
2021-12-01	0.590	0.590	0.550	0.570	0.570	55,900
2021-11-30	0.610	0.610	0.590	0.600	0.600	13,500
2021-11-29	0.610	0.620	0.580	0.610	0.610	22,500
2021-11-26	0.620	0.620	0.610	0.610	0.610	18,000
2021-11-25	0.620	0.630	0.620	0.620	0.620	27,200
2021-11-24	0.630	0.630	0.620	0.620	0.620	13,500
2021-11-23	0.630	0.630	0.620	0.630	0.630	28,500
2021-11-22	0.650	0.650	0.630	0.630	0.630	20,100
2021-11-19	0.660	0.660	0.640	0.650	0.650	16,000
2021-11-18	0.690	0.690	0.650	0.660	0.660	16,300
2021-11-17	0.670	0.700	0.670	0.680	0.680	20,500
2021-11-16	0.670	0.700	0.660	0.670	0.670	45,700
2021-11-15	0.640	0.690	0.640	0.690	0.690	49,900
2021-11-12	0.670	0.670	0.640	0.640	0.640	15,100
2021-11-11	0.620	0.680	0.610	0.680	0.680	54,800
2021-11-10	0.640	0.640	0.610	0.610	0.610	27,000
2021-11-09	0.630	0.630	0.620	0.630	0.630	56,700
2021-11-08	0.610	0.630	0.610	0.630	0.630	67,800
2021-11-05	0.620	0.620	0.620	0.620	0.620	7,400
2021-11-04	0.620	0.620	0.610	0.610	0.610	30,900
2021-11-03	0.610	0.610	0.600	0.600	0.600	22,100
2021-11-02	0.630	0.630	0.600	0.610	0.610	15,800
2021-11-01	0.630	0.640	0.620	0.620	0.620	25,500
2021-10-29	0.620	0.630	0.620	0.630	0.630	7,500
2021-10-28	0.610	0.620	0.610	0.620	0.620	4,600
2021-10-27	0.620	0.630	0.610	0.610	0.610	43,400
2021-10-26	0.610	0.610	0.600	0.600	0.600	6,100
2021-10-25	0.610	0.630	0.610	0.610	0.610	19,500
2021-10-22	0.610	0.610	0.600	0.610	0.610	66,400
2021-10-21	0.630	0.630	0.610	0.620	0.620	28,400
2021-10-20	0.640	0.650	0.630	0.650	0.650	16,000
2021-10-19	0.600	0.630	0.590	0.630	0.630	115,000
2021-10-18	0.660	0.660	0.640	0.640	0.640	15,600
2021-10-15	0.660	0.660	0.640	0.650	0.650	21,000
2021-10-14	0.680	0.680	0.670	0.670	0.670	6,900

← NewerPage 21 of 21 · 1,260 trading days

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.