Revival Gold Inc. (TSXV:RVG)
0.6550
-0.0050 (-0.76%)
Oct 24, 2025, 1:58 PM EDT
Revival Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | - | 128,700 |
| Oct 23, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | - | 98,600 |
| Oct 22, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 0.76% | 356,100 |
| Oct 21, 2025 | 0.67 | 0.68 | 0.64 | 0.66 | 0.66 | -7.75% | 457,600 |
| Oct 20, 2025 | 0.72 | 0.74 | 0.71 | 0.71 | 0.71 | 1.43% | 252,600 |
| Oct 17, 2025 | 0.73 | 0.74 | 0.67 | 0.70 | 0.70 | -4.76% | 1,502,424 |
| Oct 16, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -2.00% | 169,619 |
| Oct 15, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.63% | 327,011 |
| Oct 14, 2025 | 0.72 | 0.74 | 0.70 | 0.71 | 0.71 | 2.90% | 852,711 |
| Oct 10, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -2.82% | 355,812 |
| Oct 9, 2025 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | -2.74% | 269,648 |
| Oct 8, 2025 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 2.82% | 469,800 |
| Oct 7, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -2.74% | 251,045 |
| Oct 6, 2025 | 0.71 | 0.78 | 0.71 | 0.73 | 0.73 | 5.80% | 966,200 |
| Oct 3, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -1.43% | 82,700 |
| Oct 2, 2025 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -2.78% | 206,422 |
| Oct 1, 2025 | 0.72 | 0.75 | 0.70 | 0.72 | 0.72 | 1.41% | 706,636 |
| Sep 30, 2025 | 0.70 | 0.72 | 0.69 | 0.71 | 0.71 | - | 245,300 |
| Sep 29, 2025 | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | 2.90% | 437,300 |
| Sep 26, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | 0.69 | -1.43% | 368,000 |
| Sep 25, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 278,729 |
| Sep 24, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | -1.45% | 149,619 |
| Sep 23, 2025 | 0.73 | 0.73 | 0.67 | 0.69 | 0.69 | -1.43% | 827,600 |
| Sep 22, 2025 | 0.66 | 0.71 | 0.66 | 0.70 | 0.70 | 9.37% | 1,043,900 |
| Sep 19, 2025 | 0.63 | 0.67 | 0.61 | 0.64 | 0.64 | 2.40% | 514,700 |
| Sep 18, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -5.30% | 842,100 |
| Sep 17, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | 1.54% | 228,300 |
| Sep 16, 2025 | 0.70 | 0.72 | 0.65 | 0.65 | 0.65 | -7.14% | 459,601 |
| Sep 15, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.70 | 1.45% | 2,336,409 |
| Sep 12, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 89,300 |
| Sep 11, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.41% | 205,300 |
| Sep 10, 2025 | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -1.39% | 165,400 |
| Sep 9, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -2.70% | 197,424 |
| Sep 8, 2025 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | 2.78% | 160,710 |
| Sep 5, 2025 | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -2.70% | 277,400 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.70 | 0.74 | 0.74 | 1.37% | 296,500 |
| Sep 3, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | 1.39% | 322,524 |
| Sep 2, 2025 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 4.35% | 964,123 |
| Aug 29, 2025 | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | -1.43% | 606,228 |
| Aug 28, 2025 | 0.65 | 0.71 | 0.64 | 0.70 | 0.70 | 9.37% | 556,735 |
| Aug 27, 2025 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 4.92% | 276,343 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 538,000 |
| Aug 25, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 7.14% | 688,217 |
| Aug 22, 2025 | 0.54 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 112,400 |
| Aug 21, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -1.85% | 364,300 |
| Aug 20, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 309,339 |
| Aug 19, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | - | 240,124 |
| Aug 18, 2025 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | 0.95% | 200,517 |
| Aug 15, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -0.94% | 185,847 |
| Aug 14, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -1.85% | 124,700 |