Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.52	0.52	0.50	0.50	0.50	-2.60%	156,499
Oct 2, 2025	0.53	0.53	0.48	0.51	0.51	-2.93%	275,775
Oct 1, 2025	0.54	0.54	0.50	0.52	0.52	2.19%	729,789
Sep 30, 2025	0.53	0.53	0.50	0.51	0.51	0.89%	83,055
Sep 29, 2025	0.51	0.53	0.51	0.51	0.51	0.71%	471,619
Sep 26, 2025	0.51	0.52	0.50	0.50	0.50	-1.18%	208,487
Sep 25, 2025	0.47	0.51	0.47	0.51	0.51	5.38%	216,326
Sep 24, 2025	0.51	0.51	0.48	0.48	0.48	-3.09%	163,714
Sep 23, 2025	0.53	0.53	0.49	0.50	0.50	1.09%	429,715
Sep 22, 2025	0.45	0.51	0.45	0.49	0.49	9.26%	302,956
Sep 19, 2025	0.45	0.49	0.45	0.45	0.45	-1.20%	280,714
Sep 18, 2025	0.46	0.49	0.45	0.46	0.46	-3.15%	206,301
Sep 17, 2025	0.45	0.49	0.45	0.47	0.47	2.18%	275,113
Sep 16, 2025	0.50	0.52	0.46	0.46	0.46	-8.43%	482,175
Sep 15, 2025	0.55	0.55	0.49	0.51	0.51	0.84%	322,369
Sep 12, 2025	0.49	0.52	0.49	0.50	0.50	-1.76%	253,146
Sep 11, 2025	0.52	0.52	0.50	0.51	0.51	-2.27%	131,559
Sep 10, 2025	0.55	0.55	0.52	0.52	0.52	-1.54%	167,082
Sep 9, 2025	0.54	0.54	0.52	0.53	0.53	0.21%	196,950
Sep 8, 2025	0.53	0.54	0.51	0.53	0.53	1.71%	163,328
Sep 5, 2025	0.55	0.55	0.51	0.52	0.52	-1.42%	202,014
Sep 4, 2025	0.55	0.55	0.50	0.53	0.53	-1.77%	246,651
Sep 3, 2025	0.56	0.57	0.53	0.54	0.54	2.29%	264,653
Sep 2, 2025	0.52	0.57	0.49	0.53	0.53	2.64%	820,083
Aug 29, 2025	0.51	0.51	0.48	0.51	0.51	-1.10%	379,059
Aug 28, 2025	0.48	0.52	0.46	0.52	0.52	11.42%	592,094
Aug 27, 2025	0.45	0.47	0.44	0.46	0.46	5.74%	303,526
Aug 26, 2025	0.45	0.45	0.42	0.44	0.44	2.50%	262,560
Aug 25, 2025	0.40	0.43	0.40	0.43	0.43	7.22%	340,658
Aug 22, 2025	0.37	0.40	0.37	0.40	0.40	6.66%	202,882
Aug 21, 2025	0.40	0.41	0.37	0.37	0.37	-3.15%	538,115
Aug 20, 2025	0.39	0.40	0.38	0.39	0.39	3.09%	107,780
Aug 19, 2025	0.39	0.40	0.38	0.38	0.38	-4.70%	89,066
Aug 18, 2025	0.42	0.42	0.38	0.39	0.39	1.34%	188,595
Aug 15, 2025	0.39	0.40	0.37	0.39	0.39	2.21%	96,919
Aug 14, 2025	0.36	0.40	0.36	0.38	0.38	-1.30%	59,640
Aug 13, 2025	0.39	0.39	0.37	0.39	0.39	4.05%	81,079
Aug 12, 2025	0.37	0.37	0.35	0.37	0.37	1.93%	363,503
Aug 11, 2025	0.38	0.39	0.36	0.36	0.36	-1.01%	268,856
Aug 8, 2025	0.40	0.40	0.37	0.37	0.37	-3.75%	287,973
Aug 7, 2025	0.37	0.40	0.37	0.38	0.38	-2.53%	326,621
Aug 6, 2025	0.39	0.40	0.37	0.39	0.39	-0.15%	310,449
Aug 5, 2025	0.39	0.41	0.38	0.39	0.39	0.38%	230,130
Aug 4, 2025	0.40	0.40	0.38	0.39	0.39	6.85%	96,320
Aug 1, 2025	0.37	0.39	0.36	0.37	0.37	2.27%	282,892
Jul 31, 2025	0.37	0.38	0.36	0.36	0.36	-2.22%	285,910
Jul 30, 2025	0.41	0.41	0.35	0.37	0.37	-3.95%	128,222
Jul 29, 2025	0.39	0.41	0.37	0.38	0.38	-1.55%	133,094
Jul 28, 2025	0.41	0.42	0.39	0.39	0.39	-5.85%	315,944
Jul 25, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	92,922