Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.68	0.68	0.67	0.67	-	-	10,722
Feb 11, 2026	0.64	0.67	0.63	0.67	0.67	5.45%	60,904
Feb 10, 2026	0.63	0.64	0.61	0.64	0.64	2.14%	132,453
Feb 9, 2026	0.61	0.64	0.60	0.62	0.62	5.44%	260,354
Feb 6, 2026	0.58	0.60	0.57	0.59	0.59	5.36%	242,969
Feb 5, 2026	0.66	0.66	0.56	0.56	0.56	-7.82%	287,712
Feb 4, 2026	0.69	0.69	0.59	0.61	0.61	-5.08%	264,425
Feb 3, 2026	0.61	0.64	0.60	0.64	0.64	11.50%	405,771
Feb 2, 2026	0.58	0.61	0.56	0.57	0.57	-1.12%	271,920
Jan 30, 2026	0.67	0.68	0.57	0.58	0.58	-16.62%	935,217
Jan 29, 2026	0.72	0.73	0.65	0.70	0.70	-2.36%	338,175
Jan 28, 2026	0.68	0.74	0.68	0.71	0.71	6.75%	359,710
Jan 27, 2026	0.62	0.68	0.62	0.67	0.67	7.31%	255,839
Jan 26, 2026	0.66	0.68	0.61	0.62	0.62	0.35%	468,341
Jan 23, 2026	0.59	0.64	0.59	0.62	0.62	5.10%	438,956
Jan 22, 2026	0.55	0.60	0.55	0.59	0.59	8.30%	522,887
Jan 21, 2026	0.57	0.59	0.54	0.54	0.54	-1.87%	244,338
Jan 20, 2026	0.51	0.59	0.51	0.56	0.56	5.17%	1,457,770
Jan 16, 2026	0.50	0.54	0.50	0.53	0.53	-2.22%	92,439
Jan 15, 2026	0.54	0.56	0.53	0.54	0.54	2.51%	236,871
Jan 14, 2026	0.53	0.54	0.51	0.53	0.53	1.72%	314,797
Jan 13, 2026	0.52	0.57	0.51	0.52	0.52	-3.45%	827,102
Jan 12, 2026	0.55	0.59	0.53	0.54	0.54	-0.24%	1,446,905
Jan 9, 2026	0.53	0.57	0.52	0.54	0.54	0.62%	787,588
Jan 8, 2026	0.52	0.53	0.51	0.53	0.53	1.60%	199,621
Jan 7, 2026	0.52	0.55	0.52	0.53	0.53	-2.36%	225,060
Jan 6, 2026	0.52	0.54	0.51	0.54	0.54	-	406,743
Jan 5, 2026	0.56	0.56	0.52	0.54	0.54	1.99%	526,651
Jan 2, 2026	0.52	0.54	0.50	0.53	0.53	3.33%	247,338
Dec 31, 2025	0.54	0.54	0.49	0.51	0.51	-5.75%	138,009
Dec 30, 2025	0.53	0.55	0.51	0.54	0.54	3.35%	365,613
Dec 29, 2025	0.55	0.58	0.49	0.52	0.52	-7.93%	767,670
Dec 26, 2025	0.57	0.60	0.55	0.57	0.57	-	337,977
Dec 24, 2025	0.59	0.61	0.57	0.57	0.57	-2.13%	174,240
Dec 23, 2025	0.56	0.63	0.56	0.58	0.58	5.97%	1,056,942
Dec 22, 2025	0.54	0.55	0.52	0.55	0.55	6.91%	440,714
Dec 19, 2025	0.47	0.55	0.47	0.51	0.51	8.05%	212,184
Dec 18, 2025	0.47	0.48	0.47	0.48	0.48	0.70%	135,900
Dec 17, 2025	0.49	0.50	0.47	0.47	0.47	-4.02%	215,187
Dec 16, 2025	0.53	0.53	0.49	0.49	0.49	-1.05%	199,835
Dec 15, 2025	0.50	0.51	0.50	0.50	0.50	0.51%	106,853
Dec 12, 2025	0.52	0.55	0.49	0.50	0.50	-4.35%	317,580
Dec 11, 2025	0.50	0.55	0.50	0.52	0.52	2.07%	927,236
Dec 10, 2025	0.52	0.52	0.50	0.51	0.51	-0.35%	72,251
Dec 9, 2025	0.50	0.52	0.50	0.51	0.51	1.11%	231,105
Dec 8, 2025	0.53	0.53	0.50	0.50	0.50	-1.53%	121,191
Dec 5, 2025	0.52	0.53	0.51	0.51	0.51	-1.64%	494,555
Dec 4, 2025	0.52	0.54	0.51	0.52	0.52	0.39%	291,475
Dec 3, 2025	0.53	0.53	0.51	0.52	0.52	3.48%	130,044
Dec 2, 2025	0.51	0.51	0.50	0.50	0.50	-2.89%	124,904