Rev Exploration Corp. (TSXV:REVX)
Canada · Delayed Price · Currency is CAD 1.065
+0.010 (0.95%)
At close: Jul 31, 2026
Rev Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.20 | 1.34 | 1.20 | 1.22 | 1.22 | 0.83% | 247,600 |
| Jun 9, 2026 | 1.25 | 1.29 | 1.16 | 1.21 | 1.21 | -3.20% | 407,390 |
| Jun 8, 2026 | 1.30 | 1.33 | 1.21 | 1.25 | 1.25 | -2.34% | 233,955 |
| Jun 5, 2026 | 1.39 | 1.39 | 1.25 | 1.28 | 1.28 | -5.88% | 266,691 |
| Jun 4, 2026 | 1.30 | 1.42 | 1.30 | 1.36 | 1.36 | - | 310,771 |
| Jun 3, 2026 | 1.35 | 1.38 | 1.31 | 1.36 | 1.36 | -1.45% | 101,565 |
| Jun 2, 2026 | 1.38 | 1.45 | 1.32 | 1.38 | 1.38 | -0.72% | 246,635 |
| Jun 1, 2026 | 1.32 | 1.43 | 1.31 | 1.39 | 1.39 | 6.11% | 481,815 |
| May 29, 2026 | 1.15 | 1.34 | 1.15 | 1.31 | 1.31 | 14.91% | 547,372 |
| May 28, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | 139,002 |
| May 27, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 96,630 |
| May 26, 2026 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 238,019 |
| May 25, 2026 | 1.22 | 1.24 | 1.13 | 1.15 | 1.15 | -6.50% | 166,708 |
| May 22, 2026 | 1.14 | 1.33 | 1.10 | 1.23 | 1.23 | 11.82% | 1,047,988 |