Revive Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.400	0.405	0.375	0.375	0.375	177,863
2022-09-23	0.395	0.405	0.395	0.400	0.400	29,394
2022-09-22	0.425	0.425	0.400	0.410	0.410	88,975
2022-09-21	0.395	0.435	0.395	0.420	0.420	342,279
2022-09-20	0.390	0.400	0.380	0.395	0.395	165,065
2022-09-19	0.400	0.400	0.385	0.390	0.390	207,708
2022-09-16	0.400	0.400	0.385	0.400	0.400	591,481
2022-09-15	0.360	0.395	0.360	0.390	0.390	71,170
2022-09-14	0.360	0.400	0.360	0.380	0.380	240,940
2022-09-13	0.360	0.365	0.350	0.355	0.355	37,256
2022-09-12	0.375	0.375	0.355	0.365	0.365	50,416
2022-09-09	0.360	0.380	0.360	0.370	0.370	129,478
2022-09-08	0.375	0.375	0.355	0.370	0.370	42,465
2022-09-07	0.380	0.380	0.365	0.375	0.375	56,113
2022-09-06	0.340	0.370	0.340	0.370	0.370	110,396
2022-09-02	0.370	0.375	0.360	0.365	0.365	48,835
2022-09-01	0.355	0.360	0.340	0.360	0.360	92,120
2022-08-31	0.370	0.375	0.360	0.360	0.360	118,724
2022-08-30	0.365	0.385	0.355	0.360	0.360	57,687
2022-08-29	0.390	0.390	0.360	0.365	0.365	148,341
2022-08-26	0.375	0.400	0.375	0.395	0.395	155,340
2022-08-25	0.370	0.410	0.370	0.390	0.390	242,616
2022-08-24	0.380	0.385	0.370	0.380	0.380	59,315
2022-08-23	0.390	0.390	0.350	0.375	0.375	307,941
2022-08-22	0.395	0.395	0.370	0.380	0.380	360,920
2022-08-19	0.400	0.400	0.370	0.380	0.380	403,532
2022-08-18	0.420	0.430	0.400	0.405	0.405	296,242
2022-08-17	0.440	0.450	0.420	0.440	0.440	131,309
2022-08-16	0.480	0.485	0.440	0.450	0.450	540,572
2022-08-15	0.435	0.435	0.420	0.430	0.430	105,646
2022-08-12	0.420	0.435	0.400	0.420	0.420	135,234
2022-08-11	0.445	0.445	0.410	0.410	0.410	191,855
2022-08-10	0.455	0.460	0.440	0.445	0.445	27,703
2022-08-09	0.460	0.465	0.445	0.455	0.455	55,622
2022-08-08	0.470	0.475	0.450	0.465	0.465	160,553
2022-08-05	0.450	0.480	0.440	0.470	0.470	524,027
2022-08-04	0.440	0.445	0.425	0.430	0.430	63,941
2022-08-03	0.440	0.445	0.430	0.430	0.430	78,734
2022-08-02	0.425	0.440	0.420	0.430	0.430	156,315
2022-07-29	0.415	0.420	0.405	0.420	0.420	161,345
2022-07-28	0.420	0.420	0.400	0.400	0.400	84,223
2022-07-27	0.430	0.430	0.400	0.410	0.410	46,948
2022-07-26	0.410	0.415	0.400	0.405	0.405	83,436
2022-07-25	0.400	0.440	0.385	0.420	0.420	362,456
2022-07-22	0.420	0.435	0.410	0.435	0.435	86,677
2022-07-21	0.410	0.430	0.400	0.405	0.405	205,090
2022-07-20	0.420	0.440	0.410	0.420	0.420	291,668
2022-07-19	0.450	0.450	0.425	0.430	0.430	157,463
2022-07-18	0.485	0.485	0.420	0.445	0.445	341,144
2022-07-15	0.460	0.485	0.440	0.475	0.475	293,636
2022-07-14	0.470	0.470	0.450	0.460	0.460	249,157
2022-07-13	0.485	0.485	0.460	0.465	0.465	176,742
2022-07-12	0.480	0.485	0.470	0.475	0.475	256,266
2022-07-11	0.470	0.480	0.455	0.470	0.470	345,970
2022-07-08	0.430	0.460	0.430	0.455	0.455	77,378
2022-07-07	0.465	0.470	0.425	0.435	0.435	244,617
2022-07-06	0.455	0.465	0.435	0.465	0.465	234,140
2022-07-05	0.445	0.465	0.430	0.440	0.440	328,269
2022-07-04	0.455	0.490	0.450	0.450	0.450	178,979
2022-06-30	0.425	0.460	0.425	0.460	0.460	338,181

← NewerPage 18 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.