Revive Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.025	0.030	0.025	0.030	0.030	14,125
2024-03-01	0.025	0.030	0.025	0.025	0.025	91,200
2024-02-29	0.030	0.030	0.025	0.025	0.025	8,006
2024-02-28	0.030	0.030	0.025	0.025	0.025	19,000
2024-02-27	0.030	0.030	0.025	0.030	0.030	259,865
2024-02-26	0.025	0.030	0.025	0.025	0.025	266,000
2024-02-23	0.025	0.030	0.025	0.030	0.030	59,670
2024-02-22	0.030	0.030	0.030	0.030	0.030	9,000
2024-02-21	0.030	0.030	0.030	0.030	0.030	0
2024-02-20	0.030	0.030	0.025	0.030	0.030	50,478
2024-02-16	0.030	0.030	0.025	0.030	0.030	100,080
2024-02-15	0.025	0.035	0.025	0.030	0.030	149,213
2024-02-14	0.025	0.030	0.025	0.030	0.030	63,300
2024-02-13	0.030	0.030	0.030	0.030	0.030	46,200
2024-02-12	0.030	0.030	0.025	0.025	0.025	51,319
2024-02-09	0.025	0.030	0.025	0.025	0.025	139,240
2024-02-08	0.030	0.030	0.025	0.025	0.025	120,075
2024-02-07	0.030	0.030	0.030	0.030	0.030	153,059
2024-02-06	0.030	0.030	0.025	0.030	0.030	26,135
2024-02-05	0.030	0.030	0.030	0.030	0.030	136,000
2024-02-02	0.030	0.030	0.025	0.030	0.030	257,000
2024-02-01	0.025	0.030	0.025	0.030	0.030	43,145
2024-01-31	0.030	0.030	0.025	0.025	0.025	26,695
2024-01-30	0.030	0.035	0.030	0.030	0.030	1,734,777
2024-01-29	0.030	0.030	0.030	0.030	0.030	43,500
2024-01-26	0.035	0.035	0.035	0.035	0.035	271,750
2024-01-25	0.040	0.040	0.035	0.035	0.035	339,999
2024-01-24	0.040	0.040	0.035	0.040	0.040	167,950
2024-01-23	0.035	0.040	0.035	0.040	0.040	252,000
2024-01-22	0.040	0.040	0.040	0.040	0.040	402,772
2024-01-19	0.030	0.040	0.030	0.040	0.040	99,863
2024-01-18	0.035	0.035	0.030	0.035	0.035	163,287
2024-01-17	0.035	0.035	0.030	0.035	0.035	204,497
2024-01-16	0.035	0.035	0.030	0.035	0.035	68,150
2024-01-15	0.030	0.035	0.030	0.035	0.035	8,000
2024-01-12	0.040	0.040	0.035	0.035	0.035	343,590
2024-01-11	0.030	0.035	0.030	0.035	0.035	851,688
2024-01-10	0.035	0.035	0.030	0.035	0.035	27,575
2024-01-09	0.030	0.030	0.030	0.030	0.030	5,000
2024-01-08	0.030	0.030	0.030	0.030	0.030	182,000
2024-01-05	0.025	0.030	0.025	0.030	0.030	131,725
2024-01-04	0.030	0.030	0.030	0.030	0.030	18,800
2024-01-03	0.030	0.030	0.030	0.030	0.030	25,766
2024-01-02	0.025	0.035	0.025	0.030	0.030	175,589
2023-12-29	0.035	0.035	0.025	0.030	0.030	97,010
2023-12-28	0.030	0.030	0.025	0.030	0.030	481,386
2023-12-27	0.030	0.030	0.030	0.030	0.030	672,325
2023-12-22	0.030	0.035	0.030	0.035	0.035	234,030
2023-12-21	0.030	0.030	0.030	0.030	0.030	84,150
2023-12-20	0.030	0.030	0.030	0.030	0.030	31,300
2023-12-19	0.030	0.030	0.030	0.030	0.030	7,500
2023-12-18	0.035	0.035	0.030	0.030	0.030	132,823
2023-12-15	0.030	0.030	0.030	0.030	0.030	25,000
2023-12-14	0.035	0.035	0.030	0.035	0.035	75,102
2023-12-13	0.030	0.035	0.030	0.035	0.035	159,862
2023-12-12	0.035	0.035	0.035	0.035	0.035	119,802
2023-12-11	0.035	0.040	0.030	0.030	0.030	365,873
2023-12-08	0.035	0.040	0.035	0.035	0.035	277,820
2023-12-07	0.040	0.040	0.030	0.035	0.035	90,661
2023-12-06	0.035	0.040	0.030	0.035	0.035	916,930

← NewerPage 12 of 21 · 1,257 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.