Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.540	0.540	0.520	0.520	0.520	187,200
2025-08-06	0.540	0.540	0.510	0.510	0.510	698,400
2025-08-05	0.520	0.570	0.520	0.540	0.540	571,100
2025-08-01	0.510	0.530	0.500	0.500	0.500	536,300
2025-07-31	0.510	0.520	0.480	0.480	0.480	273,100
2025-07-30	0.520	0.520	0.490	0.490	0.490	742,800
2025-07-29	0.530	0.530	0.520	0.520	0.520	141,500
2025-07-28	0.550	0.560	0.520	0.520	0.520	279,800
2025-07-25	0.530	0.560	0.530	0.550	0.550	79,200
2025-07-24	0.550	0.570	0.540	0.540	0.540	82,400
2025-07-23	0.540	0.560	0.530	0.550	0.550	354,000
2025-07-22	0.530	0.540	0.530	0.540	0.540	234,300
2025-07-21	0.520	0.540	0.520	0.530	0.530	131,600
2025-07-18	0.530	0.540	0.520	0.530	0.530	164,900
2025-07-17	0.550	0.550	0.510	0.520	0.520	205,400
2025-07-16	0.530	0.560	0.530	0.540	0.540	424,100
2025-07-15	0.550	0.560	0.530	0.540	0.540	197,200
2025-07-14	0.570	0.570	0.530	0.570	0.570	484,600
2025-07-11	0.500	0.560	0.480	0.560	0.560	827,700
2025-07-10	0.500	0.500	0.475	0.495	0.495	137,300
2025-07-09	0.480	0.500	0.480	0.495	0.495	67,300
2025-07-08	0.485	0.490	0.480	0.480	0.480	307,200
2025-07-07	0.500	0.510	0.480	0.490	0.490	411,400
2025-07-04	0.500	0.540	0.500	0.510	0.510	284,800
2025-07-03	0.470	0.500	0.470	0.500	0.500	62,500
2025-07-02	0.500	0.510	0.470	0.475	0.475	486,900
2025-06-30	0.465	0.495	0.465	0.495	0.495	109,400
2025-06-27	0.485	0.485	0.455	0.465	0.465	299,900
2025-06-26	0.495	0.495	0.485	0.485	0.485	72,000
2025-06-25	0.495	0.520	0.480	0.485	0.485	117,500
2025-06-24	0.480	0.490	0.480	0.485	0.485	69,500
2025-06-23	0.495	0.495	0.480	0.490	0.490	493,100
2025-06-20	0.490	0.490	0.480	0.490	0.490	130,700
2025-06-19	0.500	0.500	0.485	0.485	0.485	36,400
2025-06-18	0.495	0.500	0.485	0.490	0.490	149,300
2025-06-17	0.510	0.510	0.490	0.490	0.490	110,000
2025-06-16	0.500	0.530	0.500	0.500	0.500	153,100
2025-06-13	0.500	0.510	0.485	0.510	0.510	225,700
2025-06-12	0.460	0.485	0.460	0.485	0.485	129,000
2025-06-11	0.475	0.480	0.445	0.455	0.455	458,600
2025-06-10	0.500	0.500	0.465	0.480	0.480	514,000
2025-06-09	0.520	0.520	0.490	0.510	0.510	116,100
2025-06-06	0.540	0.540	0.510	0.510	0.510	123,800
2025-06-05	0.560	0.570	0.540	0.540	0.540	195,200
2025-06-04	0.550	0.560	0.550	0.550	0.550	102,800
2025-06-03	0.550	0.550	0.530	0.540	0.540	124,600
2025-06-02	0.520	0.560	0.520	0.540	0.540	344,100
2025-05-30	0.530	0.530	0.510	0.520	0.520	116,400
2025-05-29	0.580	0.580	0.520	0.520	0.520	346,200
2025-05-28	0.500	0.580	0.500	0.580	0.580	833,800
2025-05-27	0.485	0.510	0.485	0.510	0.510	207,400
2025-05-26	0.485	0.490	0.480	0.490	0.490	77,400
2025-05-23	0.450	0.485	0.450	0.470	0.470	100,500
2025-05-22	0.480	0.480	0.455	0.455	0.455	38,300
2025-05-21	0.485	0.485	0.465	0.470	0.470	113,200
2025-05-20	0.450	0.485	0.450	0.480	0.480	86,200
2025-05-16	0.465	0.465	0.450	0.450	0.450	58,600
2025-05-15	0.450	0.470	0.450	0.470	0.470	92,400
2025-05-14	0.460	0.460	0.440	0.440	0.440	65,500
2025-05-13	0.495	0.495	0.460	0.470	0.470	48,100

← NewerPage 6 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.