Rev Exploration Corp. (TSXV:REVX)
Canada · Delayed Price · Currency is CAD 1.750
+0.100 (6.06%)
At close: Aug 21, 2026
Rev Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.07 | 1.14 | 1.05 | 1.07 | 1.07 | 0.95% | 105,780 |
| Jul 30, 2026 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | 2.43% | 191,910 |
| Jul 29, 2026 | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -6.36% | 231,570 |
| Jul 28, 2026 | 1.08 | 1.14 | 0.97 | 1.10 | 1.10 | 1.85% | 337,118 |
| Jul 27, 2026 | 1.04 | 1.09 | 0.97 | 1.08 | 1.08 | 5.88% | 276,900 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.01 | 1.02 | 1.02 | -9.73% | 117,566 |
| Jul 23, 2026 | 1.06 | 1.13 | 1.02 | 1.13 | 1.13 | 6.60% | 186,900 |
| Jul 22, 2026 | 1.13 | 1.14 | 1.04 | 1.06 | 1.06 | -3.64% | 75,965 |
| Jul 21, 2026 | 1.08 | 1.16 | 1.08 | 1.10 | 1.10 | 4.76% | 195,322 |
| Jul 20, 2026 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -3.67% | 189,367 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -5.22% | 201,573 |
| Jul 16, 2026 | 1.12 | 1.17 | 1.07 | 1.15 | 1.15 | 1.77% | 130,555 |
| Jul 15, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -5.04% | 162,419 |
| Jul 14, 2026 | 1.20 | 1.27 | 1.17 | 1.19 | 1.19 | -2.46% | 74,541 |
| Jul 13, 2026 | 1.38 | 1.40 | 1.19 | 1.22 | 1.22 | -14.69% | 349,734 |
| Jul 10, 2026 | 1.23 | 1.52 | 1.18 | 1.43 | 1.43 | 23.28% | 398,052 |
| Jul 9, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -2.52% | 164,775 |
| Jul 8, 2026 | 1.25 | 1.26 | 1.10 | 1.19 | 1.19 | -7.03% | 436,258 |
| Jul 7, 2026 | 1.45 | 1.45 | 1.25 | 1.28 | 1.28 | -10.49% | 479,580 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.43 | 1.43 | 1.43 | -13.33% | 266,613 |
| Jul 3, 2026 | 1.48 | 1.67 | 1.47 | 1.65 | 1.65 | 10.74% | 647,031 |
| Jul 2, 2026 | 1.48 | 1.49 | 1.39 | 1.49 | 1.49 | 4.93% | 184,200 |
| Jun 30, 2026 | 1.52 | 1.54 | 1.42 | 1.42 | 1.42 | -7.79% | 196,113 |
| Jun 29, 2026 | 1.31 | 1.54 | 1.31 | 1.54 | 1.54 | 18.46% | 632,805 |
| Jun 26, 2026 | 1.26 | 1.30 | 1.23 | 1.30 | 1.30 | 4.00% | 173,241 |
| Jun 25, 2026 | 1.28 | 1.33 | 1.24 | 1.25 | 1.25 | -1.57% | 209,003 |
| Jun 24, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -5.22% | 268,369 |
| Jun 23, 2026 | 1.35 | 1.38 | 1.31 | 1.34 | 1.34 | -2.19% | 98,059 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 55,505 |
| Jun 19, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -3.40% | 75,959 |
| Jun 18, 2026 | 1.52 | 1.52 | 1.40 | 1.47 | 1.47 | -4.55% | 655,053 |
| Jun 17, 2026 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | 5.48% | 285,729 |
| Jun 16, 2026 | 1.54 | 1.54 | 1.42 | 1.46 | 1.46 | -3.95% | 274,925 |
| Jun 15, 2026 | 1.48 | 1.56 | 1.40 | 1.52 | 1.52 | 4.83% | 645,060 |
| Jun 12, 2026 | 1.30 | 1.45 | 1.25 | 1.45 | 1.45 | 15.08% | 508,315 |
| Jun 11, 2026 | 1.22 | 1.30 | 1.22 | 1.26 | 1.26 | 3.28% | 105,707 |