Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.640	0.660	0.640	0.650	0.650	128,200
2025-10-31	0.650	0.650	0.640	0.650	0.650	91,100
2025-10-30	0.660	0.670	0.650	0.650	0.650	32,600
2025-10-29	0.670	0.700	0.630	0.640	0.640	247,300
2025-10-28	0.670	0.690	0.650	0.660	0.660	250,400
2025-10-27	0.660	0.670	0.640	0.660	0.660	832,100
2025-10-24	0.650	0.660	0.650	0.660	0.660	155,200
2025-10-23	0.690	0.690	0.660	0.660	0.660	98,600
2025-10-22	0.650	0.660	0.615	0.660	0.660	356,100
2025-10-21	0.670	0.680	0.640	0.655	0.655	457,600
2025-10-20	0.720	0.740	0.710	0.710	0.710	252,600
2025-10-17	0.730	0.740	0.670	0.700	0.700	1,502,400
2025-10-16	0.750	0.750	0.730	0.735	0.735	169,600
2025-10-15	0.710	0.750	0.710	0.750	0.750	327,000
2025-10-14	0.720	0.740	0.700	0.710	0.710	852,700
2025-10-10	0.710	0.710	0.670	0.690	0.690	355,800
2025-10-09	0.710	0.740	0.690	0.710	0.710	269,600
2025-10-08	0.720	0.750	0.720	0.730	0.730	469,800
2025-10-07	0.740	0.740	0.700	0.710	0.710	251,000
2025-10-06	0.710	0.780	0.710	0.730	0.730	966,200
2025-10-03	0.730	0.730	0.690	0.690	0.690	82,700
2025-10-02	0.720	0.730	0.680	0.700	0.700	206,400
2025-10-01	0.720	0.750	0.700	0.720	0.720	706,600
2025-09-30	0.700	0.720	0.690	0.710	0.710	245,300
2025-09-29	0.710	0.730	0.710	0.710	0.710	437,300
2025-09-26	0.710	0.730	0.690	0.690	0.690	368,000
2025-09-25	0.680	0.700	0.670	0.700	0.700	278,700
2025-09-24	0.690	0.710	0.665	0.680	0.680	149,600
2025-09-23	0.730	0.730	0.670	0.690	0.690	827,600
2025-09-22	0.660	0.710	0.660	0.700	0.700	1,043,900
2025-09-19	0.630	0.670	0.610	0.640	0.640	514,700
2025-09-18	0.660	0.670	0.610	0.625	0.625	842,100
2025-09-17	0.660	0.680	0.640	0.660	0.660	228,300
2025-09-16	0.700	0.720	0.650	0.650	0.650	459,600
2025-09-15	0.710	0.730	0.690	0.700	0.700	2,336,400
2025-09-12	0.720	0.720	0.690	0.690	0.690	89,300
2025-09-11	0.710	0.720	0.690	0.700	0.700	205,300
2025-09-10	0.720	0.730	0.710	0.710	0.710	165,400
2025-09-09	0.750	0.750	0.720	0.720	0.720	197,400
2025-09-08	0.720	0.750	0.710	0.740	0.740	160,700
2025-09-05	0.730	0.740	0.710	0.720	0.720	277,400
2025-09-04	0.740	0.740	0.700	0.740	0.740	296,500
2025-09-03	0.760	0.760	0.730	0.730	0.730	322,500
2025-09-02	0.700	0.750	0.700	0.720	0.720	964,100
2025-08-29	0.690	0.710	0.670	0.690	0.690	606,200
2025-08-28	0.650	0.710	0.640	0.700	0.700	556,700
2025-08-27	0.620	0.650	0.610	0.640	0.640	276,300
2025-08-26	0.600	0.610	0.600	0.610	0.610	538,000
2025-08-25	0.560	0.600	0.550	0.600	0.600	688,200
2025-08-22	0.540	0.560	0.530	0.560	0.560	112,400
2025-08-21	0.540	0.570	0.530	0.530	0.530	364,300
2025-08-20	0.540	0.550	0.530	0.540	0.540	309,300
2025-08-19	0.530	0.550	0.520	0.530	0.530	240,100
2025-08-18	0.540	0.550	0.510	0.530	0.530	200,500
2025-08-15	0.540	0.550	0.520	0.525	0.525	185,800
2025-08-14	0.530	0.540	0.520	0.530	0.530	124,700
2025-08-13	0.510	0.540	0.510	0.540	0.540	245,300
2025-08-12	0.510	0.520	0.500	0.500	0.500	841,400
2025-08-11	0.495	0.510	0.490	0.495	0.495	1,251,600
2025-08-08	0.530	0.540	0.490	0.490	0.490	453,500

← NewerPage 5 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.