Revive Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.425	0.460	0.425	0.460	0.460	338,181
2022-06-29	0.440	0.445	0.430	0.445	0.445	129,634
2022-06-28	0.435	0.445	0.415	0.445	0.445	158,041
2022-06-27	0.435	0.445	0.425	0.435	0.435	241,001
2022-06-24	0.410	0.460	0.405	0.420	0.420	836,488
2022-06-23	0.410	0.410	0.385	0.400	0.400	270,707
2022-06-22	0.420	0.425	0.395	0.395	0.395	461,273
2022-06-21	0.375	0.445	0.370	0.400	0.400	682,923
2022-06-20	0.405	0.405	0.370	0.390	0.390	125,206
2022-06-17	0.390	0.400	0.375	0.375	0.375	178,512
2022-06-16	0.390	0.400	0.360	0.395	0.395	320,617
2022-06-15	0.400	0.415	0.395	0.395	0.395	181,983
2022-06-14	0.430	0.430	0.410	0.410	0.410	247,526
2022-06-13	0.440	0.440	0.415	0.425	0.425	128,759
2022-06-10	0.430	0.435	0.415	0.430	0.430	258,078
2022-06-09	0.430	0.445	0.430	0.435	0.435	192,424
2022-06-08	0.455	0.465	0.440	0.440	0.440	274,677
2022-06-07	0.480	0.480	0.440	0.450	0.450	501,084
2022-06-06	0.440	0.465	0.430	0.460	0.460	630,043
2022-06-03	0.415	0.445	0.400	0.435	0.435	286,270
2022-06-02	0.455	0.465	0.400	0.415	0.415	556,962
2022-06-01	0.465	0.465	0.445	0.445	0.445	399,545
2022-05-31	0.470	0.485	0.445	0.445	0.445	1,268,216
2022-05-30	0.445	0.465	0.440	0.465	0.465	485,462
2022-05-27	0.440	0.460	0.410	0.415	0.415	563,939
2022-05-26	0.380	0.460	0.365	0.440	0.440	1,807,315
2022-05-25	0.355	0.375	0.355	0.375	0.375	66,027
2022-05-24	0.370	0.380	0.330	0.365	0.365	259,644
2022-05-20	0.380	0.410	0.370	0.390	0.390	383,210
2022-05-19	0.330	0.380	0.310	0.365	0.365	975,337
2022-05-18	0.275	0.310	0.275	0.305	0.305	393,525
2022-05-17	0.305	0.305	0.275	0.275	0.275	191,632
2022-05-16	0.230	0.305	0.225	0.283	0.283	381,812
2022-05-13	0.215	0.250	0.215	0.220	0.220	413,322
2022-05-12	0.225	0.230	0.215	0.220	0.220	106,541
2022-05-11	0.230	0.235	0.220	0.235	0.235	199,807
2022-05-10	0.255	0.270	0.225	0.240	0.240	339,455
2022-05-09	0.270	0.280	0.235	0.265	0.265	243,165
2022-05-06	0.300	0.300	0.270	0.285	0.285	40,680
2022-05-05	0.305	0.305	0.270	0.280	0.280	119,631
2022-05-04	0.290	0.290	0.275	0.280	0.280	73,416
2022-05-03	0.335	0.335	0.290	0.300	0.300	296,596
2022-05-02	0.320	0.330	0.310	0.310	0.310	108,706
2022-04-29	0.350	0.355	0.320	0.320	0.320	429,944
2022-04-28	0.355	0.370	0.340	0.350	0.350	273,561
2022-04-27	0.390	0.390	0.350	0.360	0.360	381,657
2022-04-26	0.375	0.420	0.370	0.380	0.380	891,655
2022-04-25	0.360	0.365	0.330	0.350	0.350	406,824
2022-04-22	0.365	0.395	0.345	0.380	0.380	739,474
2022-04-21	0.290	0.370	0.290	0.360	0.360	625,799
2022-04-20	0.430	0.430	0.300	0.300	0.300	1,544,110
2022-04-19	0.365	0.435	0.360	0.420	0.420	2,147,675
2022-04-18	0.320	0.360	0.315	0.355	0.355	1,067,600
2022-04-14	0.320	0.330	0.305	0.310	0.310	522,947
2022-04-13	0.260	0.320	0.260	0.305	0.305	2,411,752
2022-04-12	0.225	0.275	0.220	0.255	0.255	1,719,163
2022-04-11	0.205	0.230	0.200	0.210	0.210	961,056
2022-04-08	0.170	0.205	0.170	0.205	0.205	989,631
2022-04-07	0.160	0.175	0.160	0.175	0.175	364,167
2022-04-06	0.160	0.165	0.160	0.160	0.160	195,317

← NewerPage 19 of 21 · 1,258 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.