Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.34	0.36	0.34	0.36	0.36	6.27%	183,078
Jun 11, 2025	0.35	0.36	0.33	0.34	0.34	-4.83%	193,445
Jun 10, 2025	0.36	0.37	0.35	0.35	0.35	-4.86%	746,682
Jun 9, 2025	0.39	0.39	0.36	0.37	0.37	-2.25%	184,972
Jun 6, 2025	0.40	0.40	0.38	0.38	0.38	-4.08%	278,949
Jun 5, 2025	0.41	0.42	0.39	0.39	0.39	-1.99%	381,427
Jun 4, 2025	0.41	0.41	0.40	0.40	0.40	0.30%	198,778
Jun 3, 2025	0.40	0.40	0.37	0.40	0.40	-1.21%	237,954
Jun 2, 2025	0.36	0.41	0.36	0.41	0.41	7.40%	266,601
May 30, 2025	0.38	0.39	0.37	0.38	0.38	-1.74%	143,752
May 29, 2025	0.41	0.42	0.38	0.39	0.39	-3.75%	331,910
May 28, 2025	0.36	0.40	0.36	0.40	0.40	8.14%	404,136
May 27, 2025	0.36	0.37	0.35	0.37	0.37	7.78%	205,720
May 23, 2025	0.35	0.35	0.33	0.34	0.34	2.08%	200,053
May 22, 2025	0.34	0.34	0.33	0.34	0.34	-1.55%	122,630
May 21, 2025	0.35	0.35	0.33	0.34	0.34	-2.06%	397,274
May 20, 2025	0.30	0.35	0.30	0.35	0.35	12.48%	273,002
May 19, 2025	0.30	0.36	0.29	0.31	0.31	-3.76%	230,298
May 16, 2025	0.36	0.36	0.32	0.32	0.32	-2.39%	177,139
May 15, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	179,723
May 14, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	168,486
May 13, 2025	0.34	0.35	0.33	0.34	0.34	-3.18%	95,070
May 12, 2025	0.35	0.36	0.34	0.35	0.35	-0.29%	335,700
May 9, 2025	0.34	0.36	0.34	0.35	0.35	0.85%	83,304
May 8, 2025	0.35	0.36	0.33	0.34	0.34	1.21%	191,658
May 7, 2025	0.35	0.36	0.34	0.34	0.34	-4.74%	273,742
May 6, 2025	0.34	0.36	0.31	0.36	0.36	17.02%	776,732
May 5, 2025	0.30	0.31	0.29	0.31	0.31	3.92%	170,451
May 2, 2025	0.30	0.30	0.29	0.29	0.29	-1.18%	136,163
May 1, 2025	0.32	0.32	0.29	0.30	0.30	-3.57%	239,178
Apr 30, 2025	0.30	0.31	0.28	0.31	0.31	4.74%	279,933
Apr 29, 2025	0.29	0.30	0.29	0.29	0.29	-0.32%	209,544
Apr 28, 2025	0.31	0.31	0.28	0.30	0.30	2.61%	69,323
Apr 25, 2025	0.31	0.31	0.28	0.29	0.29	-4.80%	136,365
Apr 24, 2025	0.30	0.30	0.29	0.30	0.30	2.13%	107,624
Apr 23, 2025	0.28	0.30	0.27	0.30	0.30	2.00%	706,512
Apr 22, 2025	0.28	0.30	0.28	0.29	0.29	-2.72%	260,268
Apr 21, 2025	0.32	0.34	0.28	0.30	0.30	-4.03%	434,730
Apr 17, 2025	0.32	0.32	0.30	0.31	0.31	-2.74%	100,597
Apr 16, 2025	0.35	0.35	0.31	0.32	0.32	-0.64%	175,495
Apr 15, 2025	0.35	0.37	0.31	0.32	0.32	-6.46%	316,164
Apr 14, 2025	0.37	0.37	0.33	0.34	0.34	0.88%	287,253
Apr 11, 2025	0.33	0.37	0.33	0.34	0.34	11.49%	719,186
Apr 10, 2025	0.26	0.32	0.26	0.31	0.31	9.86%	606,147
Apr 9, 2025	0.27	0.28	0.24	0.28	0.28	16.32%	784,096
Apr 8, 2025	0.27	0.27	0.24	0.24	0.24	0.85%	133,009
Apr 7, 2025	0.25	0.27	0.22	0.24	0.24	3.71%	544,186
Apr 4, 2025	0.24	0.24	0.22	0.23	0.23	-8.60%	201,196
Apr 3, 2025	0.26	0.26	0.24	0.25	0.25	-1.59%	214,733
Apr 2, 2025	0.28	0.28	0.25	0.25	0.25	-3.30%	229,868