Revive Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.035	0.035	0.030	0.035	0.035	366,557
2023-12-04	0.030	0.035	0.030	0.035	0.035	938,841
2023-12-01	0.030	0.030	0.025	0.025	0.025	65,180
2023-11-30	0.030	0.030	0.030	0.030	0.030	114,170
2023-11-29	0.030	0.030	0.030	0.030	0.030	14,592
2023-11-28	0.030	0.030	0.025	0.030	0.030	164,843
2023-11-27	0.035	0.035	0.030	0.030	0.030	149,950
2023-11-24	0.030	0.030	0.030	0.030	0.030	8,000
2023-11-23	0.030	0.035	0.030	0.035	0.035	127,000
2023-11-22	0.030	0.030	0.030	0.030	0.030	44,913
2023-11-21	0.030	0.030	0.030	0.030	0.030	46,520
2023-11-20	0.025	0.035	0.025	0.035	0.035	35,040
2023-11-17	0.030	0.030	0.025	0.030	0.030	512,082
2023-11-16	0.030	0.030	0.030	0.030	0.030	30,600
2023-11-15	0.030	0.030	0.030	0.030	0.030	32,330
2023-11-14	0.030	0.030	0.030	0.030	0.030	220,925
2023-11-13	0.035	0.035	0.030	0.030	0.030	77,289
2023-11-10	0.035	0.035	0.030	0.030	0.030	56,635
2023-11-09	0.035	0.035	0.035	0.035	0.035	409,500
2023-11-08	0.030	0.035	0.030	0.030	0.030	61,520
2023-11-07	0.030	0.035	0.030	0.030	0.030	406,500
2023-11-06	0.030	0.030	0.030	0.030	0.030	7,115
2023-11-03	0.030	0.030	0.030	0.030	0.030	22,767
2023-11-02	0.025	0.035	0.025	0.030	0.030	51,686
2023-11-01	0.030	0.035	0.030	0.030	0.030	117,931
2023-10-31	0.030	0.030	0.030	0.030	0.030	37,000
2023-10-30	0.030	0.030	0.030	0.030	0.030	6,140
2023-10-27	0.030	0.030	0.030	0.030	0.030	15,000
2023-10-26	0.030	0.030	0.030	0.030	0.030	8,225
2023-10-25	0.035	0.035	0.035	0.035	0.035	5,000
2023-10-24	0.030	0.030	0.030	0.030	0.030	120,401
2023-10-23	0.030	0.035	0.030	0.035	0.035	121,513
2023-10-20	0.035	0.035	0.030	0.035	0.035	248,700
2023-10-19	0.030	0.030	0.030	0.030	0.030	184,000
2023-10-18	0.035	0.035	0.035	0.035	0.035	3,745
2023-10-17	0.030	0.040	0.030	0.035	0.035	525,633
2023-10-16	0.025	0.030	0.025	0.030	0.030	143,800
2023-10-13	0.030	0.030	0.025	0.030	0.030	101,500
2023-10-12	0.025	0.035	0.025	0.030	0.030	104,950
2023-10-11	0.030	0.030	0.030	0.030	0.030	168,904
2023-10-10	0.030	0.035	0.030	0.030	0.030	601,933
2023-10-06	0.035	0.035	0.030	0.035	0.035	387,232
2023-10-05	0.040	0.040	0.035	0.035	0.035	217,000
2023-10-04	0.040	0.040	0.035	0.035	0.035	236,655
2023-10-03	0.040	0.045	0.040	0.045	0.045	83,670
2023-10-02	0.040	0.045	0.040	0.045	0.045	331,901
2023-09-29	0.045	0.045	0.040	0.040	0.040	120,667
2023-09-28	0.040	0.045	0.040	0.045	0.045	57,300
2023-09-27	0.045	0.050	0.045	0.045	0.045	228,690
2023-09-26	0.050	0.050	0.045	0.050	0.050	29,000
2023-09-25	0.050	0.055	0.045	0.050	0.050	229,524
2023-09-22	0.055	0.055	0.050	0.050	0.050	221,500
2023-09-21	0.050	0.055	0.045	0.055	0.055	149,343
2023-09-20	0.050	0.055	0.050	0.050	0.050	270,550
2023-09-19	0.050	0.060	0.050	0.055	0.055	356,000
2023-09-18	0.055	0.055	0.045	0.050	0.050	394,980
2023-09-15	0.045	0.055	0.045	0.050	0.050	328,842
2023-09-14	0.040	0.050	0.040	0.045	0.045	229,500
2023-09-13	0.040	0.050	0.040	0.050	0.050	156,208
2023-09-12	0.040	0.045	0.040	0.040	0.040	119,929

← NewerPage 13 of 21 · 1,254 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.