Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.980	0.990	0.890	0.930	0.930	725,100
2026-01-28	0.880	1.000	0.880	0.960	0.960	917,700
2026-01-27	0.830	0.920	0.830	0.910	0.910	394,900
2026-01-26	0.880	0.935	0.830	0.860	0.860	831,200
2026-01-23	0.800	0.880	0.800	0.850	0.850	643,200
2026-01-22	0.760	0.820	0.760	0.810	0.810	303,600
2026-01-21	0.810	0.810	0.750	0.750	0.750	324,200
2026-01-20	0.760	0.810	0.745	0.770	0.770	973,500
2026-01-19	0.740	0.770	0.735	0.740	0.740	525,300
2026-01-16	0.760	0.760	0.720	0.740	0.740	166,700
2026-01-15	0.760	0.775	0.730	0.730	0.730	423,500
2026-01-14	0.750	0.750	0.710	0.730	0.730	295,800
2026-01-13	0.770	0.780	0.710	0.730	0.730	524,800
2026-01-12	0.800	0.820	0.740	0.740	0.740	1,482,800
2026-01-09	0.730	0.790	0.730	0.760	0.760	478,300
2026-01-08	0.740	0.740	0.700	0.730	0.730	107,400
2026-01-07	0.760	0.760	0.720	0.720	0.720	539,100
2026-01-06	0.730	0.740	0.720	0.720	0.720	112,100
2026-01-05	0.750	0.760	0.720	0.740	0.740	627,100
2026-01-02	0.730	0.730	0.700	0.720	0.720	222,800
2025-12-31	0.740	0.740	0.670	0.690	0.690	323,000
2025-12-30	0.730	0.740	0.690	0.735	0.735	673,500
2025-12-29	0.760	0.770	0.670	0.735	0.735	862,100
2025-12-24	0.850	0.850	0.770	0.780	0.780	245,100
2025-12-23	0.770	0.850	0.770	0.795	0.795	1,179,900
2025-12-22	0.710	0.760	0.710	0.760	0.760	238,600
2025-12-19	0.670	0.760	0.670	0.700	0.700	473,500
2025-12-18	0.670	0.670	0.650	0.660	0.660	164,300
2025-12-17	0.680	0.685	0.650	0.650	0.650	178,500
2025-12-16	0.690	0.690	0.670	0.680	0.680	126,600
2025-12-15	0.700	0.700	0.680	0.680	0.680	232,600
2025-12-12	0.710	0.730	0.670	0.690	0.690	541,900
2025-12-11	0.700	0.760	0.690	0.710	0.710	1,073,200
2025-12-10	0.690	0.710	0.690	0.700	0.700	123,500
2025-12-09	0.700	0.710	0.690	0.700	0.700	183,400
2025-12-08	0.710	0.710	0.690	0.690	0.690	105,700
2025-12-05	0.730	0.730	0.700	0.705	0.705	470,900
2025-12-04	0.730	0.745	0.720	0.730	0.730	122,500
2025-12-03	0.700	0.730	0.700	0.720	0.720	28,000
2025-12-02	0.720	0.720	0.700	0.700	0.700	176,100
2025-12-01	0.750	0.750	0.720	0.730	0.730	484,100
2025-11-28	0.740	0.750	0.730	0.750	0.750	104,400
2025-11-27	0.730	0.730	0.710	0.725	0.725	52,900
2025-11-26	0.710	0.740	0.700	0.730	0.730	256,700
2025-11-25	0.690	0.710	0.690	0.705	0.705	123,800
2025-11-24	0.660	0.700	0.660	0.680	0.680	368,200
2025-11-21	0.640	0.650	0.620	0.640	0.640	179,800
2025-11-20	0.700	0.700	0.630	0.630	0.630	349,500
2025-11-19	0.660	0.700	0.630	0.680	0.680	332,100
2025-11-18	0.650	0.650	0.620	0.630	0.630	171,400
2025-11-17	0.640	0.650	0.620	0.640	0.640	274,100
2025-11-14	0.610	0.660	0.610	0.650	0.650	313,500
2025-11-13	0.670	0.690	0.640	0.640	0.640	177,500
2025-11-12	0.690	0.700	0.660	0.670	0.670	382,600
2025-11-11	0.660	0.680	0.610	0.650	0.650	186,500
2025-11-10	0.650	0.650	0.630	0.650	0.650	312,000
2025-11-07	0.610	0.610	0.580	0.610	0.610	174,700
2025-11-06	0.590	0.620	0.570	0.590	0.590	1,322,000
2025-11-05	0.610	0.620	0.580	0.580	0.580	760,400
2025-11-04	0.640	0.640	0.600	0.620	0.620	301,100

← NewerPage 4 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.