Revive Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.025	0.025	0.025	0.025	0.025	370,420
2024-05-28	0.030	0.030	0.025	0.025	0.025	174,500
2024-05-27	0.025	0.025	0.025	0.025	0.025	37,000
2024-05-24	0.025	0.025	0.025	0.025	0.025	0
2024-05-23	0.025	0.025	0.025	0.025	0.025	21,000
2024-05-22	0.025	0.025	0.025	0.025	0.025	59,090
2024-05-21	0.025	0.025	0.025	0.025	0.025	188,950
2024-05-17	0.025	0.025	0.025	0.025	0.025	18,200
2024-05-16	0.025	0.025	0.025	0.025	0.025	18,000
2024-05-15	0.030	0.030	0.025	0.025	0.025	198,516
2024-05-14	0.030	0.030	0.025	0.025	0.025	189,550
2024-05-13	0.025	0.030	0.025	0.030	0.030	112,340
2024-05-10	0.025	0.025	0.025	0.025	0.025	10,000
2024-05-09	0.025	0.025	0.025	0.025	0.025	58,000
2024-05-08	0.025	0.025	0.025	0.025	0.025	12,075
2024-05-07	0.025	0.025	0.025	0.025	0.025	34,411
2024-05-06	0.025	0.030	0.025	0.030	0.030	30,419
2024-05-03	0.030	0.030	0.025	0.030	0.030	32,647
2024-05-02	0.025	0.025	0.025	0.025	0.025	1,500
2024-05-01	0.025	0.025	0.025	0.025	0.025	0
2024-04-30	0.025	0.025	0.025	0.025	0.025	103,800
2024-04-29	0.030	0.030	0.025	0.025	0.025	80,739
2024-04-26	0.025	0.030	0.025	0.030	0.030	28,654
2024-04-25	0.025	0.025	0.025	0.025	0.025	0
2024-04-24	0.025	0.025	0.025	0.025	0.025	0
2024-04-23	0.030	0.030	0.025	0.025	0.025	192,070
2024-04-22	0.030	0.030	0.025	0.025	0.025	276,097
2024-04-19	0.030	0.030	0.030	0.030	0.030	42,925
2024-04-18	0.025	0.030	0.025	0.030	0.030	30,550
2024-04-17	0.025	0.025	0.025	0.025	0.025	252,000
2024-04-16	0.025	0.025	0.025	0.025	0.025	10,300
2024-04-15	0.025	0.025	0.025	0.025	0.025	1,692
2024-04-12	0.030	0.030	0.025	0.025	0.025	30,060
2024-04-11	0.025	0.025	0.025	0.025	0.025	10,650
2024-04-10	0.030	0.030	0.030	0.030	0.030	0
2024-04-09	0.030	0.030	0.030	0.030	0.030	193,000
2024-04-08	0.035	0.035	0.030	0.030	0.030	45,031
2024-04-05	0.035	0.035	0.025	0.035	0.035	3,040
2024-04-04	0.030	0.030	0.030	0.030	0.030	47,000
2024-04-03	0.025	0.030	0.025	0.030	0.030	609,500
2024-04-02	0.030	0.030	0.030	0.030	0.030	16,250
2024-04-01	0.025	0.035	0.025	0.030	0.030	74,000
2024-03-28	0.030	0.030	0.025	0.025	0.025	86,300
2024-03-27	0.030	0.030	0.025	0.025	0.025	409,187
2024-03-26	0.025	0.025	0.025	0.025	0.025	3,626
2024-03-25	0.030	0.030	0.025	0.025	0.025	48,632
2024-03-22	0.030	0.030	0.030	0.030	0.030	47,950
2024-03-21	0.030	0.030	0.030	0.030	0.030	62,500
2024-03-20	0.030	0.030	0.025	0.030	0.030	291,500
2024-03-19	0.030	0.035	0.025	0.025	0.025	1,003,260
2024-03-18	0.030	0.035	0.030	0.030	0.030	184,715
2024-03-15	0.030	0.030	0.030	0.030	0.030	322,498
2024-03-14	0.035	0.035	0.030	0.030	0.030	149,713
2024-03-13	0.030	0.030	0.030	0.030	0.030	402,639
2024-03-12	0.035	0.035	0.030	0.030	0.030	204,500
2024-03-11	0.030	0.035	0.030	0.035	0.035	100,763
2024-03-08	0.025	0.030	0.025	0.030	0.030	675,800
2024-03-07	0.030	0.030	0.025	0.025	0.025	19,500
2024-03-06	0.025	0.030	0.025	0.030	0.030	396,560
2024-03-05	0.025	0.025	0.025	0.025	0.025	143,620

← NewerPage 11 of 21 · 1,255 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.