ReVolve Renewable Power Corp. (TSXV:REVV)
Canada
· Delayed Price · Currency is CAD 0.2450
+0.0050 (2.08%)
Jun 18, 2025, 3:59 PM EDT
ReVolve Renewable Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | - | 3,500 |
| Jun 17, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -11.11% | 23,000 |
| Jun 16, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 4.85% | 20,500 |
| Jun 13, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | 3.00% | 61,600 |
| Jun 12, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 22,500 |
| Jun 11, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 42,400 |
| Jun 10, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -11.11% | 32,000 |
| Jun 9, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 27,000 |
| Jun 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,500 |
| Jun 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 3,000 |
| Jun 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,004 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.26% | 26,500 |
| Jun 2, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -10.00% | 34,500 |
| May 30, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 5.26% | 13,000 |
| May 29, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 9.62% | 119,300 |
| May 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 500 |
| May 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,500 |
| May 26, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | - | 22,500 |
| May 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 10,000 |
| May 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,500 |
| May 21, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | - | 13,000 |
| May 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 17,000 |
| May 16, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 57,030 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.08% | 57,000 |
| May 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 1,500 |
| May 13, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 9,000 |
| May 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 4,500 |
| May 9, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | 4.44% | 10,500 |
| May 8, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 7.14% | 62,500 |
| May 7, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 6,500 |
| May 6, 2025 | 0.26 | 0.26 | 0.21 | 0.23 | 0.23 | - | 12,000 |
| May 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 4,000 |
| May 2, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | - | 24,000 |
| May 1, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 2,500 |
| Apr 30, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | - | 8,000 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 13,543 |
| Apr 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 15,000 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 5,000 |
| Apr 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 1,000 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,500 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 8,000 |
| Apr 21, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -13.04% | 10,300 |
| Apr 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 4,000 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -4.55% | 39,500 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | - | 7,502 |
| Apr 14, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -4.35% | 20,000 |
| Apr 11, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 4,500 |
| Apr 10, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 4,500 |
| Apr 9, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 29.41% | 4,042 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.15 | 0.17 | 0.17 | -10.53% | 32,100 |