Rev Exploration Corp. (TSXV:REVX)
Canada
· Delayed Price · Currency is CAD 0.2550
+0.0150 (6.25%)
May 21, 2025, 9:30 AM EDT
Rev Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 7.69% | 262,100 |
| May 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | - | 8.33% | 45,000 |
| May 20, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -11.11% | 20,600 |
| May 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 8,500 |
| May 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,100 |
| May 14, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 37,000 |
| May 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3.70% | 30,000 |
| May 12, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | - | -6.90% | 9,000 |
| May 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 6,000 |
| May 8, 2025 | 0.21 | 0.29 | 0.21 | 0.28 | - | 33.33% | 197,000 |
| May 7, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | -12.50% | 22,500 |
| May 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 5,000 |
| May 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 3,400 |
| May 2, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 4.17% | 12,000 |
| May 1, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | - | 4.35% | 13,000 |
| Apr 30, 2025 | 0.23 | 0.26 | 0.23 | 0.23 | - | - | 32,200 |
| Apr 29, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | - | -4.17% | 22,500 |
| Apr 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 4.35% | 25,000 |
| Apr 25, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -4.17% | 35,000 |
| Apr 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | - | 20,000 |
| Apr 23, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -4.00% | 20,800 |
| Apr 22, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 35,000 |
| Apr 21, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 24,000 |
| Apr 17, 2025 | 0.27 | 0.29 | 0.25 | 0.27 | - | - | 168,000 |
| Apr 16, 2025 | 0.24 | 0.27 | 0.22 | 0.27 | - | 8.00% | 116,000 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | - | 4,000 |
| Apr 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 17,000 |
| Apr 11, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | - | 31,500 |
| Apr 10, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | - | -3.57% | 190,500 |
| Apr 9, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | - | 7.69% | 6,700 |
| Apr 8, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | - | 8.33% | 10,400 |
| Apr 7, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 38,500 |
| Apr 4, 2025 | 0.30 | 0.30 | 0.26 | 0.26 | - | -13.33% | 16,500 |
| Apr 3, 2025 | 0.26 | 0.33 | 0.26 | 0.30 | - | -9.09% | 104,000 |
| Apr 2, 2025 | 0.29 | 0.35 | 0.27 | 0.33 | - | 10.00% | 135,000 |
| Apr 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 11.11% | 500 |
| Mar 31, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | - | -3.57% | 11,000 |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -3.45% | 3,900 |
| Mar 27, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | 3.57% | 10,000 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | - | - | 63,000 |
| Mar 25, 2025 | 0.24 | 0.28 | 0.23 | 0.28 | - | 16.67% | 50,700 |
| Mar 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 24,200 |
| Mar 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4.00% | 1,000 |
| Mar 20, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 24,000 |
| Mar 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 4,000 |
| Mar 18, 2025 | 0.30 | 0.30 | 0.23 | 0.27 | - | -10.00% | 193,500 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 11,000 |
| Mar 14, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 6,000 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.29 | 0.30 | - | -6.25% | 56,600 |
| Mar 12, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | - | 10.34% | 55,000 |