Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.840	0.850	0.810	0.810	0.810	433,700
2026-04-24	0.860	0.870	0.840	0.840	0.840	215,500
2026-04-23	0.860	0.860	0.830	0.860	0.860	852,900
2026-04-22	0.880	0.910	0.840	0.850	0.850	1,130,000
2026-04-21	0.960	1.010	0.900	0.900	0.900	476,600
2026-04-20	0.970	1.000	0.940	0.990	0.990	1,007,700
2026-04-17	0.900	0.970	0.900	0.960	0.960	338,900
2026-04-16	0.910	0.920	0.890	0.900	0.900	524,400
2026-04-15	0.960	0.960	0.900	0.910	0.910	258,000
2026-04-14	0.960	0.960	0.920	0.930	0.930	313,900
2026-04-13	0.890	0.930	0.860	0.930	0.930	646,900
2026-04-10	0.830	0.870	0.800	0.860	0.860	344,700
2026-04-09	0.810	0.830	0.800	0.800	0.800	160,900
2026-04-08	0.890	0.890	0.790	0.800	0.800	385,300
2026-04-07	0.770	0.820	0.750	0.795	0.795	479,900
2026-04-06	0.760	0.770	0.750	0.755	0.755	120,400
2026-04-02	0.770	0.800	0.760	0.780	0.780	364,500
2026-04-01	0.810	0.820	0.790	0.790	0.790	452,200
2026-03-31	0.760	0.790	0.755	0.780	0.780	454,300
2026-03-30	0.750	0.760	0.720	0.725	0.725	221,400
2026-03-27	0.730	0.760	0.730	0.735	0.735	208,700
2026-03-26	0.750	0.760	0.720	0.720	0.720	288,900
2026-03-25	0.760	0.780	0.740	0.760	0.760	757,100
2026-03-24	0.740	0.750	0.710	0.730	0.730	510,600
2026-03-23	0.710	0.750	0.700	0.740	0.740	927,600
2026-03-20	0.760	0.760	0.700	0.730	0.730	800,100
2026-03-19	0.720	0.760	0.680	0.735	0.735	932,300
2026-03-18	0.760	0.775	0.740	0.770	0.770	715,200
2026-03-17	0.770	0.800	0.750	0.775	0.775	619,700
2026-03-16	0.790	0.830	0.780	0.780	0.780	261,300
2026-03-13	0.870	0.880	0.820	0.820	0.820	368,500
2026-03-12	0.900	0.900	0.850	0.890	0.890	359,100
2026-03-11	0.920	0.920	0.880	0.920	0.920	235,000
2026-03-10	1.000	1.000	0.920	0.920	0.920	387,000
2026-03-09	0.960	0.980	0.930	0.970	0.970	335,200
2026-03-06	0.950	0.980	0.950	0.965	0.965	259,300
2026-03-05	1.040	1.040	0.970	0.980	0.980	336,900
2026-03-04	1.090	1.100	1.030	1.040	1.040	314,500
2026-03-03	1.070	1.090	0.950	1.050	1.050	864,300
2026-03-02	1.110	1.140	1.070	1.120	1.120	665,700
2026-02-27	1.040	1.130	1.010	1.130	1.130	635,500
2026-02-26	1.060	1.060	1.000	1.030	1.030	451,600
2026-02-25	1.070	1.070	1.020	1.055	1.055	519,400
2026-02-24	0.980	1.065	0.980	1.060	1.060	503,100
2026-02-23	0.960	1.020	0.930	1.000	1.000	992,800
2026-02-20	0.950	0.960	0.890	0.900	0.900	380,700
2026-02-19	0.870	0.980	0.870	0.960	0.960	539,300
2026-02-18	0.820	0.900	0.800	0.880	0.880	1,316,400
2026-02-17	0.800	0.820	0.760	0.810	0.810	633,500
2026-02-13	0.870	0.870	0.790	0.815	0.815	1,108,500
2026-02-12	0.930	0.930	0.830	0.830	0.830	313,700
2026-02-11	0.860	0.920	0.860	0.920	0.920	348,900
2026-02-10	0.860	0.860	0.825	0.855	0.855	177,300
2026-02-09	0.810	0.860	0.810	0.850	0.850	290,800
2026-02-06	0.820	0.820	0.790	0.800	0.800	181,200
2026-02-05	0.820	0.820	0.765	0.770	0.770	504,300
2026-02-04	0.890	0.890	0.800	0.840	0.840	287,800
2026-02-03	0.840	0.870	0.830	0.860	0.860	549,200
2026-02-02	0.750	0.820	0.750	0.780	0.780	450,700
2026-01-30	0.780	0.850	0.770	0.790	0.790	1,585,900

← NewerPage 3 of 21 · 1,258 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.