Revive Therapeutics Ltd. (CSE:RVV)
Canada · Delayed Price · Currency is CAD 0.0200
-0.0050 (-25.00%)
Sep 11, 2025, 3:50 PM EDT
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | - |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 13,430 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 100,500 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 55,000 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,200,760 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 90,081 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,153,250 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 1,035,000 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 269,600 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 4,250 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 14.29% | 1,400 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16.67% | 1,023,000 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 5,700 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 89,381 |
| Aug 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 148,310 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 638,722 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,309 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 139,777 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 574,721 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 76,525 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 26,607 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 551,457 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 15,777 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 727,777 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -14.29% | 46,150 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16.67% | 450,000 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,867 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 68,020 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 758,449 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 376,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 774,250 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 774,976 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 120,750 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 419,750 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 106,000 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 350,407 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 385,877 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 654,067 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 231,777 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 142,950 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,192 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 259,777 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 147,777 |