Rev Exploration Corp. (TSXV:REVX)
Canada
· Delayed Price · Currency is CAD 0.2600
-0.0200 (-7.14%)
Jun 27, 2025, 4:00 PM EDT
Rev Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | - | -7.14% | 7,000 |
| Jun 26, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.45% | 25,500 |
| Jun 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 19,000 |
| Jun 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -3.45% | 1,900 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -3.33% | 59,500 |
| Jun 20, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | - | -11.76% | 46,000 |
| Jun 19, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | - | -5.56% | 30,000 |
| Jun 18, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | - | 2.86% | 37,500 |
| Jun 17, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | - | -2.78% | 79,500 |
| Jun 16, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 15,500 |
| Jun 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -5.26% | 20,700 |
| Jun 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 2,000 |
| Jun 11, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | - | 2.70% | 84,500 |
| Jun 10, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | - | - | 11,500 |
| Jun 9, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | - | -2.63% | 60,300 |
| Jun 6, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | - | 9,500 |
| Jun 5, 2025 | 0.32 | 0.40 | 0.30 | 0.38 | - | 22.58% | 177,300 |
| Jun 4, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | - | 38,500 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | - | 16,500 |
| Jun 2, 2025 | 0.32 | 0.33 | 0.31 | 0.31 | - | -3.13% | 29,500 |
| May 30, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | - | - | 3,500 |
| May 29, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | - | - | 31,500 |
| May 28, 2025 | 0.31 | 0.34 | 0.31 | 0.32 | - | 6.67% | 171,000 |
| May 27, 2025 | 0.30 | 0.32 | 0.29 | 0.30 | - | -3.23% | 37,000 |
| May 26, 2025 | 0.29 | 0.33 | 0.29 | 0.31 | - | 10.71% | 110,000 |
| May 23, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | - | 113,500 |
| 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 |