Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.44	0.44	0.44	0.44	0.44	3.81%	-
Nov 28, 2025	0.42	0.42	0.42	0.42	0.42	-1.87%	-
Nov 27, 2025	0.42	0.43	0.42	0.43	0.43	-1.38%	-
Nov 26, 2025	0.41	0.43	0.41	0.43	0.43	10.71%	-
Nov 25, 2025	0.39	0.39	0.39	0.39	0.39	6.52%	-
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	-8.46%	-
Nov 21, 2025	0.36	0.40	0.36	0.40	0.40	4.15%	750
Nov 20, 2025	0.39	0.41	0.39	0.39	0.39	6.04%	-
Nov 19, 2025	0.36	0.36	0.36	0.36	0.36	-1.09%	-
Nov 18, 2025	0.37	0.37	0.37	0.37	0.37	-1.60%	-
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-1.58%	-
Nov 14, 2025	0.37	0.38	0.37	0.38	0.38	-2.56%	3,750
Nov 13, 2025	0.39	0.40	0.39	0.39	0.39	-6.70%	-
Nov 12, 2025	0.38	0.42	0.38	0.42	0.42	11.17%	5,000
Nov 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.05%	-
Nov 10, 2025	0.35	0.38	0.35	0.38	0.38	13.10%	-
Nov 7, 2025	0.34	0.34	0.34	0.34	0.34	-8.20%	-
Nov 6, 2025	0.33	0.37	0.33	0.37	0.37	4.57%	-
Nov 5, 2025	0.36	0.37	0.35	0.35	0.35	-4.89%	-
Nov 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.65%	-
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	-1.56%	-
Oct 31, 2025	0.38	0.38	0.38	0.38	0.38	-2.54%	-
Oct 30, 2025	0.37	0.42	0.37	0.39	0.39	-	1,000
Oct 29, 2025	0.38	0.40	0.38	0.39	0.39	-2.48%	-
Oct 28, 2025	0.37	0.40	0.37	0.40	0.40	3.59%	-
Oct 27, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	-
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-4.52%	-
Oct 23, 2025	0.38	0.40	0.38	0.40	0.40	1.53%	-
Oct 22, 2025	0.38	0.39	0.38	0.39	0.39	-3.92%	-
Oct 21, 2025	0.41	0.41	0.41	0.41	0.41	1.49%	-
Oct 20, 2025	0.40	0.40	0.40	0.40	0.40	-4.74%	-
Oct 17, 2025	0.42	0.42	0.42	0.42	0.42	-2.76%	-
Oct 16, 2025	0.43	0.43	0.43	0.43	0.43	5.85%	-
Oct 15, 2025	0.41	0.41	0.41	0.41	0.41	-4.21%	-
Oct 14, 2025	0.43	0.43	0.43	0.43	0.43	7.54%	-
Oct 13, 2025	0.40	0.40	0.40	0.40	0.40	-6.13%	-
Oct 10, 2025	0.41	0.42	0.41	0.42	0.42	-2.75%	-
Oct 9, 2025	0.42	0.44	0.42	0.44	0.44	-1.36%	-
Oct 8, 2025	0.41	0.44	0.41	0.44	0.44	4.74%	-
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-9.83%	-
Oct 6, 2025	0.40	0.47	0.40	0.47	0.47	16.42%	2,700
Oct 3, 2025	0.40	0.40	0.40	0.40	0.40	-1.47%	-
Oct 2, 2025	0.42	0.42	0.41	0.41	0.41	-4.23%	-
Oct 1, 2025	0.41	0.43	0.41	0.43	0.43	3.90%	-
Sep 30, 2025	0.41	0.41	0.41	0.41	0.41	-4.65%	-
Sep 29, 2025	0.40	0.43	0.40	0.43	0.43	1.90%	-
Sep 26, 2025	0.41	0.42	0.41	0.42	0.42	7.65%	-
Sep 25, 2025	0.39	0.39	0.39	0.39	0.39	-4.39%	-
Sep 24, 2025	0.40	0.41	0.40	0.41	0.41	0.49%	-
Sep 23, 2025	0.40	0.42	0.40	0.41	0.41	6.81%	-