Revival Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.495	0.495	0.460	0.470	0.470	48,100
2025-05-12	0.480	0.495	0.470	0.480	0.480	235,300
2025-05-09	0.485	0.490	0.475	0.490	0.490	96,900
2025-05-08	0.485	0.485	0.470	0.480	0.480	132,200
2025-05-07	0.490	0.490	0.465	0.475	0.475	89,600
2025-05-06	0.440	0.490	0.435	0.490	0.490	635,700
2025-05-05	0.410	0.420	0.405	0.420	0.420	99,900
2025-05-02	0.410	0.410	0.400	0.405	0.405	68,900
2025-05-01	0.425	0.425	0.400	0.410	0.410	239,800
2025-04-30	0.415	0.435	0.410	0.435	0.435	163,800
2025-04-29	0.410	0.415	0.405	0.415	0.415	177,100
2025-04-28	0.395	0.415	0.395	0.410	0.410	69,900
2025-04-25	0.420	0.425	0.395	0.395	0.395	56,500
2025-04-24	0.415	0.415	0.405	0.405	0.405	33,100
2025-04-23	0.380	0.415	0.375	0.405	0.405	324,100
2025-04-22	0.395	0.410	0.390	0.395	0.395	171,300
2025-04-21	0.440	0.440	0.390	0.395	0.395	282,700
2025-04-17	0.445	0.445	0.415	0.425	0.425	77,200
2025-04-16	0.450	0.455	0.435	0.435	0.435	99,400
2025-04-15	0.480	0.490	0.440	0.455	0.455	533,400
2025-04-14	0.480	0.490	0.460	0.480	0.480	229,800
2025-04-11	0.455	0.520	0.450	0.475	0.475	649,800
2025-04-10	0.385	0.450	0.385	0.440	0.440	834,600
2025-04-09	0.350	0.385	0.330	0.385	0.385	489,600
2025-04-08	0.370	0.370	0.335	0.340	0.340	150,300
2025-04-07	0.330	0.340	0.320	0.335	0.335	209,400
2025-04-04	0.345	0.345	0.310	0.315	0.315	106,900
2025-04-03	0.355	0.355	0.340	0.345	0.345	71,500
2025-04-02	0.365	0.375	0.360	0.360	0.360	227,500
2025-04-01	0.370	0.380	0.360	0.365	0.365	293,000
2025-03-31	0.370	0.375	0.350	0.360	0.360	130,200
2025-03-28	0.400	0.400	0.365	0.365	0.365	115,000
2025-03-27	0.400	0.400	0.390	0.395	0.395	92,300
2025-03-26	0.400	0.400	0.385	0.390	0.390	40,800
2025-03-25	0.375	0.400	0.370	0.395	0.395	361,000
2025-03-24	0.390	0.390	0.375	0.375	0.375	133,000
2025-03-21	0.345	0.390	0.340	0.390	0.390	535,500
2025-03-20	0.350	0.350	0.345	0.348	0.348	36,600
2025-03-19	0.335	0.350	0.330	0.345	0.345	80,600
2025-03-18	0.350	0.350	0.330	0.330	0.330	25,000
2025-03-17	0.340	0.350	0.335	0.335	0.335	60,300
2025-03-14	0.340	0.340	0.315	0.330	0.330	47,500
2025-03-13	0.310	0.325	0.290	0.325	0.325	80,700
2025-03-12	0.295	0.300	0.295	0.300	0.300	161,200
2025-03-11	0.310	0.310	0.293	0.295	0.295	102,800
2025-03-10	0.315	0.315	0.295	0.300	0.300	59,100
2025-03-07	0.345	0.345	0.320	0.320	0.320	82,700
2025-03-06	0.340	0.340	0.330	0.330	0.330	36,600
2025-03-05	0.330	0.330	0.325	0.325	0.325	13,300
2025-03-04	0.325	0.325	0.315	0.325	0.325	19,200
2025-03-03	0.325	0.340	0.315	0.325	0.325	66,000
2025-02-28	0.320	0.320	0.305	0.320	0.320	48,400
2025-02-27	0.325	0.325	0.315	0.320	0.320	58,300
2025-02-26	0.330	0.335	0.320	0.320	0.320	51,300
2025-02-25	0.330	0.330	0.320	0.325	0.325	16,000
2025-02-24	0.350	0.350	0.330	0.330	0.330	19,700
2025-02-21	0.350	0.355	0.325	0.330	0.330	167,500
2025-02-20	0.350	0.350	0.340	0.350	0.350	221,400
2025-02-19	0.350	0.370	0.340	0.350	0.350	210,300
2025-02-18	0.350	0.355	0.330	0.350	0.350	201,500

← NewerPage 7 of 21 · 1,259 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.