Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.50	0.51	0.49	0.51	-	-1.39%	69,610
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
Jul 24, 2025	0.41	0.41	0.39	0.40	0.40	-1.40%	186,180
Jul 23, 2025	0.40	0.42	0.39	0.41	0.41	1.42%	256,536
Jul 22, 2025	0.39	0.41	0.38	0.40	0.40	2.56%	296,589
Jul 21, 2025	0.40	0.40	0.37	0.39	0.39	2.42%	113,919
Jul 18, 2025	0.38	0.40	0.38	0.38	0.38	-1.09%	59,817
Jul 17, 2025	0.42	0.42	0.37	0.39	0.39	-3.75%	163,659
Jul 16, 2025	0.39	0.41	0.38	0.40	0.40	-0.25%	223,960
Jul 15, 2025	0.41	0.42	0.39	0.40	0.40	-2.20%	150,636
Jul 14, 2025	0.41	0.42	0.39	0.41	0.41	3.54%	220,566
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