Revive Therapeutics Ltd. (CSE:RVV)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
May 30, 2025, 11:06 AM EDT
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 42,477 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 89,919 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 102,134 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 18,159 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 11,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,832 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,277 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 114,664 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 116,754 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 146,332 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 15,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,250 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 112,875 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 30,440 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 163,777 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 134,297 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 48,777 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,429 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 154,200 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 128,643 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 335,052 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -16.67% | 182,716 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 410,921 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 239,510 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 580,204 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 309,125 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 382,412 |
| Apr 16, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 1,423,881 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 70,824 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 196,976 |
| Apr 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 309,210 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 321,772 |
| Apr 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,447 |
| Apr 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 17,500 |
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Apr 4, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 274,850 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | 33.33% | 424,704 |
| Apr 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 994,666 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 241,376 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | - | -25.00% | 138,654 |
| 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 |