Revive Therapeutics Ltd. (CSE:RVV)
Canada
· Delayed Price · Currency is CAD 0.0150
-0.0050 (-25.00%)
Mar 31, 2025, 12:33 PM EST
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | -25.00% | 51,250 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 708,507 |
| Mar 27, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 50.00% | 2,898,545 |
| Mar 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 345,300 |
| Mar 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 129,000 |
| Mar 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 293,681 |
| Mar 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,152 |
| Mar 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 50,010 |
| Mar 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 15,568 |
| Mar 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 136,120 |
| Mar 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 334,000 |
| Mar 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 12,500 |
| Mar 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 5,700 |
| Mar 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 6,882 |
| Mar 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 20,183 |
| Mar 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 2,483 |
| Mar 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Mar 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 53,000 |
| Mar 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 249,800 |
| Feb 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 104,000 |
| Feb 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 230,041 |
| Feb 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 230,000 |
| Feb 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 316,197 |
| Feb 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 150,912 |
| Feb 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 204,305 |
| Feb 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 530,802 |
| Feb 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 85,540 |
| Feb 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,000 |
| Feb 13, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 657,592 |
| Feb 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 343,000 |
| Feb 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,683 |
| Feb 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Feb 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 60,680 |
| Feb 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 188,238 |
| Feb 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 150,275 |
| Feb 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 123,500 |
| Feb 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,206,461 |
| Jan 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 20,289 |
| Jan 30, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | - | 3,377,222 |
| Jan 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 280,560 |
| Jan 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Jan 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 11,700 |
| Jan 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 456,450 |
| Jan 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 917,898 |
| Jan 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 36,666 |
| Jan 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 790,000 |
| Jan 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 229,148 |