Revive Therapeutics Ltd. (CSE:RVV)
Canada flag Canada · Delayed Price · Currency is CAD
0.0100
-0.0050 (-33.33%)
Oct 9, 2025, 2:48 PM EDT

Revive Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.020.020.010.010.01-33.33%35,777
Oct 8, 20250.020.020.020.020.02-523,006
Oct 7, 20250.020.020.020.020.02-132,250
Oct 6, 20250.020.020.020.020.02-25.00%329,700
Oct 3, 20250.020.020.020.020.0233.33%904,231
Oct 2, 20250.020.020.020.020.0250.00%89,766
Oct 1, 20250.010.010.010.010.01-33.33%1,000
Sep 30, 20250.020.020.020.020.02-86,800
Sep 29, 20250.020.020.020.020.02-399,589
Sep 26, 20250.020.020.020.020.02-14,119
Sep 25, 20250.020.020.020.020.02-18,473
Sep 24, 20250.020.020.020.020.02-166,429
Sep 23, 20250.020.020.010.020.02-257,500
Sep 22, 20250.020.020.010.020.02-307,557
Sep 19, 20250.020.020.020.020.02-189,000
Sep 18, 20250.020.020.020.020.02-158,501
Sep 17, 20250.020.020.020.020.02-25.00%2,593,751
Sep 16, 20250.020.020.020.020.0233.33%3,500
Sep 15, 20250.020.020.020.020.02-1,117,050
Sep 12, 20250.020.020.020.020.02-25.00%34,000
Sep 11, 20250.020.020.020.020.02-42,626
Sep 10, 20250.020.020.020.020.02-20,000
Sep 9, 20250.020.020.020.020.0233.33%13,430
Sep 8, 20250.020.020.020.020.02-25.00%100,500
Sep 5, 20250.020.020.020.020.02--
Sep 4, 20250.020.020.020.020.02-55,000
Sep 3, 20250.020.020.020.020.02-1,200,760
Sep 2, 20250.020.020.020.020.02-90,081
Aug 29, 20250.020.020.020.020.02-1,153,250
Aug 28, 20250.020.020.020.020.0233.33%1,035,000
Aug 27, 20250.020.020.020.020.02-269,600
Aug 26, 20250.020.020.020.020.02--
Aug 25, 20250.020.020.020.020.02-25.00%4,250
Aug 22, 20250.020.020.020.020.0214.29%1,400
Aug 21, 20250.020.020.020.020.0216.67%1,023,000
Aug 20, 20250.020.020.020.020.02--
Aug 19, 20250.020.020.020.020.02-25.00%5,700
Aug 18, 20250.020.020.020.020.02-89,381
Aug 15, 20250.020.020.020.020.02-18,000
Aug 14, 20250.020.020.020.020.02-148,310
Aug 13, 20250.020.020.020.020.02-638,722
Aug 12, 20250.020.020.020.020.02-75,309
Aug 11, 20250.020.020.020.020.02-139,777
Aug 8, 20250.020.020.020.020.02-574,721
Aug 7, 20250.020.020.020.020.02-76,525
Aug 6, 20250.020.020.020.020.02-26,607
Aug 5, 20250.020.020.020.020.0233.33%551,457
Aug 1, 20250.020.020.020.020.02-25.00%15,777
Jul 31, 20250.020.020.020.020.0233.33%727,777
Jul 30, 20250.020.020.020.020.02-14.29%46,150