Resverlogix Corp. (TSX:RVX)
Canada · Delayed Price · Currency is CAD 0.1000
-0.0050 (-4.76%)
Aug 27, 2025, 1:32 PM EDT
Resverlogix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.44% | 500 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.50% | 104,400 |
| Aug 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 1,000 |
| Aug 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 74,600 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 321,800 |
| Aug 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 73,000 |
| Aug 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 41,100 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 106,000 |
| Aug 15, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | - | 115,700 |
| Aug 14, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 111,200 |
| Aug 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 43,000 |
| Aug 12, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 40,329 |
| Aug 11, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 44,605 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 191,900 |
| Aug 7, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | 4.76% | 79,900 |
| Aug 6, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -19.23% | 105,200 |
| Aug 5, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 30.00% | 295,900 |
| Aug 1, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 284,726 |
| Jul 31, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.11% | 41,000 |
| Jul 30, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -18.18% | 374,100 |
| Jul 29, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -15.38% | 152,800 |
| Jul 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 104,800 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.13 | 0.14 | 0.14 | -12.90% | 124,400 |
| Jul 24, 2025 | 0.20 | 0.22 | 0.15 | 0.16 | 0.16 | -26.19% | 569,328 |
| Jul 23, 2025 | 0.23 | 0.30 | 0.20 | 0.21 | 0.21 | -6.67% | 1,396,800 |
| Jul 22, 2025 | 0.16 | 0.25 | 0.16 | 0.23 | 0.23 | 45.16% | 617,418 |
| Jul 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.81% | 413,100 |
| Jul 18, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 8.00% | 570,540 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 19.05% | 243,800 |
| Jul 16, 2025 | 0.08 | 0.15 | 0.08 | 0.11 | 0.11 | 40.00% | 595,000 |
| Jul 15, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 36.36% | 890,500 |
| Jul 14, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 100,200 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 135,722 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | - |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 58,000 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 93,500 |
| Jul 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 264,000 |
| Jul 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 677,000 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,200 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 228,534 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 126,540 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 42,000 |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110,000 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jun 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16,300 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,100 |