Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.38	0.40	0.35	0.40	0.40	9.18%	461,457
Jul 10, 2025	0.35	0.37	0.35	0.36	0.36	-0.77%	255,225
Jul 9, 2025	0.36	0.37	0.36	0.37	0.37	3.60%	149,615
Jul 8, 2025	0.35	0.36	0.35	0.35	0.35	-1.23%	256,133
Jul 7, 2025	0.36	0.38	0.35	0.36	0.36	-2.54%	124,723
Jul 3, 2025	0.35	0.37	0.35	0.37	0.37	5.77%	4,145
Jul 2, 2025	0.38	0.38	0.34	0.35	0.35	-8.63%	159,431
Jul 1, 2025	0.37	0.38	0.36	0.38	0.38	6.92%	180,294
Jun 30, 2025	0.34	0.37	0.32	0.35	0.35	4.32%	292,097
Jun 27, 2025	0.38	0.38	0.33	0.34	0.34	-5.56%	279,298
Jun 26, 2025	0.37	0.37	0.36	0.36	0.36	0.95%	174,459
Jun 25, 2025	0.37	0.37	0.35	0.36	0.36	-0.31%	96,183
Jun 24, 2025	0.36	0.36	0.35	0.36	0.36	1.61%	75,307
Jun 23, 2025	0.35	0.37	0.35	0.35	0.35	0.90%	150,879
Jun 20, 2025	0.36	0.36	0.35	0.35	0.35	-3.39%	89,251
Jun 18, 2025	0.37	0.37	0.35	0.36	0.36	-0.06%	156,587
Jun 17, 2025	0.37	0.37	0.36	0.36	0.36	-1.50%	51,939
Jun 16, 2025	0.37	0.38	0.36	0.37	0.37	-0.85%	90,371
Jun 13, 2025	0.39	0.39	0.35	0.37	0.37	3.93%	190,115
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