ReVolve Renewable Power Corp. (TSXV:REVV)
Canada · Delayed Price · Currency is CAD 0.2400
+0.0100 (4.35%)
Aug 1, 2025, 3:55 PM EDT
ReVolve Renewable Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,500 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,500 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 26,500 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -5.88% | 60,110 |
| Jul 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 3,000 |
| Jul 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 80,500 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 66,500 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 8.33% | 9,730 |
| Jul 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.04% | 7,500 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.24 | 0.25 | 0.25 | -12.50% | 39,000 |
| Jul 17, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 4,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 33,000 |
| Jul 15, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -5.45% | 10,000 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 1,833 |
| Jul 11, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 7.69% | 7,700 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 11,000 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 6,500 |
| Jul 8, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | - | 38,500 |
| Jul 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 2,000 |
| Jul 4, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.44% | 17,000 |
| Jul 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 500 |
| Jul 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 9,005 |
| Jun 30, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.38% | 49,000 |
| Jun 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 1,000 |
| Jun 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 2,000 |
| Jun 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 7,500 |
| Jun 24, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 21,000 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -16.48% | 58,700 |
| Jun 20, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -9.00% | 28,600 |
| Jun 19, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.04% | 7,500 |
| Jun 18, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 5,500 |
| 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 |