Revival Gold Inc. (RVLGF)
OTCMKTS
· Delayed Price · Currency is USD
0.3200
-0.0150 (-4.48%)
May 14, 2025, 3:28 PM EDT
Revival Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 3.22% | 129,774 |
| Mar 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.54% | 143,227 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -7.12% | 131,305 |
| Mar 27, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.32% | 202,850 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.06% | 62,770 |
| Mar 25, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.33% | 478,870 |
| Mar 24, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 159,186 |
| Mar 21, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 9.53% | 474,689 |
| Mar 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.73% | 56,406 |
| Mar 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.51% | 53,785 |
| Mar 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -1.33% | 45,900 |
| Mar 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.68% | 94,347 |
| Mar 14, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 6.63% | 101,658 |
| Mar 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.87% | 109,324 |
| Mar 12, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 1.29% | 118,964 |
| Mar 11, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -1.75% | 136,933 |
| Mar 10, 2025 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -3.80% | 104,479 |
| Mar 7, 2025 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | -3.32% | 65,958 |
| Mar 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.63% | 6,780 |
| Mar 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.09% | 79,319 |