Revive Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.315	0.315	0.295	0.305	0.305	382,476
2022-01-07	0.295	0.345	0.290	0.305	0.305	756,148
2022-01-06	0.345	0.345	0.295	0.295	0.295	1,180,898
2022-01-05	0.345	0.350	0.335	0.340	0.340	125,671
2022-01-04	0.365	0.370	0.330	0.335	0.335	551,443
2021-12-31	0.355	0.355	0.315	0.340	0.340	1,237,164
2021-12-30	0.370	0.375	0.325	0.345	0.345	1,622,224
2021-12-29	0.410	0.420	0.370	0.395	0.395	713,576
2021-12-24	0.430	0.430	0.410	0.415	0.415	46,599
2021-12-23	0.415	0.420	0.405	0.415	0.415	209,101
2021-12-22	0.425	0.435	0.415	0.415	0.415	403,008
2021-12-21	0.415	0.425	0.415	0.415	0.415	477,656
2021-12-20	0.410	0.420	0.405	0.405	0.405	40,231
2021-12-17	0.405	0.425	0.400	0.410	0.410	678,052
2021-12-16	0.430	0.430	0.400	0.400	0.400	558,664
2021-12-15	0.445	0.450	0.410	0.410	0.410	510,338
2021-12-14	0.435	0.445	0.405	0.445	0.445	608,544
2021-12-13	0.465	0.470	0.445	0.445	0.445	320,105
2021-12-10	0.470	0.480	0.465	0.470	0.470	401,538
2021-12-09	0.485	0.485	0.475	0.480	0.480	181,950
2021-12-08	0.485	0.485	0.475	0.485	0.485	198,253
2021-12-07	0.500	0.500	0.480	0.480	0.480	147,992
2021-12-06	0.495	0.520	0.480	0.480	0.480	563,346
2021-12-03	0.520	0.520	0.495	0.495	0.495	489,153
2021-12-02	0.560	0.560	0.510	0.530	0.530	367,819
2021-12-01	0.550	0.560	0.520	0.550	0.550	383,803
2021-11-30	0.520	0.560	0.510	0.540	0.540	992,187
2021-11-29	0.500	0.530	0.490	0.520	0.520	311,683
2021-11-26	0.470	0.510	0.465	0.490	0.490	450,611
2021-11-25	0.475	0.475	0.460	0.470	0.470	108,439
2021-11-24	0.495	0.495	0.470	0.475	0.475	341,515
2021-11-23	0.510	0.510	0.490	0.490	0.490	222,077
2021-11-22	0.495	0.510	0.490	0.495	0.495	362,911
2021-11-19	0.510	0.510	0.480	0.485	0.485	319,344
2021-11-18	0.510	0.510	0.485	0.495	0.495	524,456
2021-11-17	0.500	0.520	0.495	0.510	0.510	375,373
2021-11-16	0.540	0.540	0.500	0.500	0.500	938,731
2021-11-15	0.500	0.520	0.480	0.495	0.495	444,290
2021-11-12	0.495	0.495	0.450	0.470	0.470	351,663
2021-11-11	0.480	0.495	0.475	0.485	0.485	140,020
2021-11-10	0.510	0.510	0.475	0.475	0.475	228,332
2021-11-09	0.485	0.500	0.485	0.495	0.495	326,103
2021-11-08	0.500	0.510	0.485	0.485	0.485	319,947
2021-11-05	0.530	0.530	0.485	0.500	0.500	711,709
2021-11-04	0.550	0.570	0.540	0.550	0.550	490,389
2021-11-03	0.580	0.600	0.540	0.560	0.560	551,598
2021-11-02	0.560	0.590	0.520	0.570	0.570	720,329
2021-11-01	0.490	0.580	0.490	0.570	0.570	967,465
2021-10-29	0.475	0.485	0.470	0.475	0.475	405,001
2021-10-28	0.470	0.480	0.460	0.470	0.470	366,335
2021-10-27	0.475	0.480	0.460	0.465	0.465	305,892
2021-10-26	0.450	0.490	0.450	0.470	0.470	737,622
2021-10-25	0.440	0.455	0.435	0.450	0.450	215,012
2021-10-22	0.470	0.470	0.445	0.445	0.445	505,751
2021-10-21	0.470	0.480	0.460	0.460	0.460	278,960
2021-10-20	0.470	0.480	0.450	0.470	0.470	224,263
2021-10-19	0.455	0.475	0.430	0.455	0.455	469,966
2021-10-18	0.480	0.480	0.450	0.455	0.455	420,661

← NewerPage 21 of 21 · 1,258 trading days

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.