Rev Exploration Corp. (TSXV:REVX)
Canada · Delayed Price · Currency is CAD 1.730
-0.050 (-2.81%)
Oct 14, 2026, 3:59 PM EST
Rev Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.79 | 1.83 | 1.69 | 1.73 | 1.73 | -2.81% | 201,992 |
| Oct 13, 2026 | 1.71 | 1.86 | 1.64 | 1.78 | 1.78 | 3.49% | 284,686 |
| Oct 9, 2026 | 1.71 | 1.77 | 1.68 | 1.72 | 1.72 | 1.78% | 95,759 |
| Oct 8, 2026 | 1.70 | 1.73 | 1.64 | 1.69 | 1.69 | -0.59% | 135,812 |
| Oct 7, 2026 | 1.78 | 1.80 | 1.69 | 1.70 | 1.70 | -4.49% | 299,168 |
| Oct 6, 2026 | 1.81 | 1.84 | 1.72 | 1.78 | 1.78 | -2.20% | 181,647 |
| Oct 5, 2026 | 1.88 | 1.88 | 1.81 | 1.82 | 1.82 | -0.55% | 172,156 |
| Oct 2, 2026 | 1.88 | 1.88 | 1.81 | 1.83 | 1.83 | -2.66% | 181,800 |
| Oct 1, 2026 | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -3.59% | 164,744 |
| Sep 30, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 8.33% | 287,339 |
| Sep 29, 2026 | 1.85 | 1.85 | 1.79 | 1.80 | 1.80 | -2.17% | 222,929 |
| Sep 28, 2026 | 1.95 | 1.95 | 1.80 | 1.84 | 1.84 | -7.54% | 341,399 |
| Sep 25, 2026 | 1.75 | 2.06 | 1.71 | 1.99 | 1.99 | 19.16% | 1,853,876 |
| Sep 24, 2026 | 1.75 | 1.78 | 1.67 | 1.67 | 1.67 | -4.57% | 228,011 |
| Sep 23, 2026 | 1.72 | 1.75 | 1.69 | 1.75 | 1.75 | 1.74% | 193,015 |
| Sep 22, 2026 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | -5.49% | 255,237 |
| Sep 21, 2026 | 1.92 | 1.93 | 1.82 | 1.82 | 1.82 | -5.21% | 198,192 |
| Sep 18, 2026 | 1.84 | 1.95 | 1.82 | 1.92 | 1.92 | 5.49% | 566,364 |
| Sep 17, 2026 | 1.69 | 1.82 | 1.67 | 1.82 | 1.82 | 8.98% | 389,785 |
| Sep 16, 2026 | 1.70 | 1.77 | 1.62 | 1.67 | 1.67 | -0.60% | 207,000 |
| Sep 15, 2026 | 1.74 | 1.78 | 1.65 | 1.68 | 1.68 | -3.45% | 204,379 |
| Sep 14, 2026 | 1.55 | 1.75 | 1.54 | 1.74 | 1.74 | 11.54% | 398,875 |
| Sep 11, 2026 | 1.63 | 1.66 | 1.56 | 1.56 | 1.56 | - | 156,797 |
| Sep 10, 2026 | 1.62 | 1.66 | 1.55 | 1.56 | 1.56 | -4.29% | 217,266 |
| Sep 9, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -3.55% | 94,196 |
| Sep 8, 2026 | 1.70 | 1.80 | 1.68 | 1.69 | 1.69 | - | 133,045 |
| Sep 4, 2026 | 1.67 | 1.70 | 1.63 | 1.69 | 1.69 | 1.20% | 46,992 |
| Sep 3, 2026 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | 3.73% | 153,297 |
| Sep 2, 2026 | 1.62 | 1.66 | 1.57 | 1.61 | 1.61 | -0.62% | 223,842 |
| Sep 1, 2026 | 1.74 | 1.74 | 1.59 | 1.62 | 1.62 | -7.95% | 302,551 |
| Aug 31, 2026 | 1.70 | 1.79 | 1.69 | 1.76 | 1.76 | 5.39% | 233,776 |
| Aug 28, 2026 | 1.73 | 1.78 | 1.65 | 1.67 | 1.67 | -2.34% | 374,378 |
| Aug 27, 2026 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 230,006 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 48,631 |
| Aug 25, 2026 | 1.74 | 1.75 | 1.65 | 1.75 | 1.75 | 3.55% | 147,462 |
| Aug 24, 2026 | 1.73 | 1.77 | 1.68 | 1.69 | 1.69 | -3.43% | 187,797 |
| Aug 21, 2026 | 1.65 | 1.83 | 1.63 | 1.75 | 1.75 | 6.06% | 813,773 |
| Aug 20, 2026 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 1.85% | 95,780 |
| Aug 19, 2026 | 1.63 | 1.70 | 1.55 | 1.62 | 1.62 | - | 327,681 |
| Aug 18, 2026 | 1.67 | 1.75 | 1.62 | 1.62 | 1.62 | - | 324,749 |
| Aug 17, 2026 | 1.70 | 1.75 | 1.62 | 1.62 | 1.62 | -7.95% | 412,410 |
| Aug 14, 2026 | 1.62 | 1.76 | 1.57 | 1.76 | 1.76 | 10.69% | 1,162,764 |
| Aug 13, 2026 | 1.54 | 1.62 | 1.47 | 1.59 | 1.59 | 3.92% | 520,577 |
| Aug 12, 2026 | 1.45 | 1.59 | 1.41 | 1.53 | 1.53 | 5.52% | 384,057 |
| Aug 11, 2026 | 1.37 | 1.45 | 1.33 | 1.45 | 1.45 | 5.84% | 317,575 |
| Aug 10, 2026 | 1.25 | 1.42 | 1.25 | 1.37 | 1.37 | 12.30% | 352,461 |
| Aug 7, 2026 | 1.18 | 1.26 | 1.16 | 1.22 | 1.22 | 6.09% | 413,573 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 62,409 |
| Aug 5, 2026 | 1.17 | 1.22 | 1.14 | 1.22 | 1.22 | 4.27% | 94,926 |
| Aug 4, 2026 | 1.09 | 1.21 | 1.09 | 1.17 | 1.17 | 9.86% | 243,094 |