Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.83	0.87	0.80	0.86	0.86	7.50%	344,727
Apr 9, 2026	0.81	0.83	0.80	0.80	0.80	-	160,877
Apr 8, 2026	0.89	0.89	0.79	0.80	0.80	0.63%	385,276
Apr 7, 2026	0.77	0.82	0.75	0.80	0.80	5.30%	479,928
Apr 6, 2026	0.76	0.77	0.75	0.76	0.76	-3.21%	120,350
Apr 2, 2026	0.77	0.80	0.76	0.78	0.78	-1.27%	364,457
Apr 1, 2026	0.81	0.82	0.79	0.79	0.79	1.28%	452,216
Mar 31, 2026	0.76	0.79	0.76	0.78	0.78	7.59%	454,274
Mar 30, 2026	0.75	0.76	0.72	0.73	0.73	-1.36%	221,425
Mar 27, 2026	0.73	0.76	0.73	0.74	0.74	2.08%	208,737
Mar 26, 2026	0.75	0.76	0.72	0.72	0.72	-5.26%	288,853
Mar 25, 2026	0.76	0.78	0.74	0.76	0.76	4.11%	757,078
Mar 24, 2026	0.74	0.75	0.71	0.73	0.73	-1.35%	510,640
Mar 23, 2026	0.71	0.75	0.70	0.74	0.74	1.37%	927,558
Mar 20, 2026	0.76	0.76	0.70	0.73	0.73	-0.68%	800,093
Mar 19, 2026	0.72	0.76	0.68	0.74	0.74	-4.55%	932,342
Mar 18, 2026	0.76	0.78	0.74	0.77	0.77	-0.65%	715,167
Mar 17, 2026	0.77	0.80	0.75	0.78	0.78	-0.64%	619,658
Mar 16, 2026	0.79	0.83	0.78	0.78	0.78	-4.88%	261,254
Mar 13, 2026	0.87	0.88	0.82	0.82	0.82	-7.87%	368,532
Mar 12, 2026	0.90	0.90	0.85	0.89	0.89	-3.26%	359,139
Mar 11, 2026	0.92	0.92	0.88	0.92	0.92	-	235,004
Mar 10, 2026	1.00	1.00	0.92	0.92	0.92	-5.15%	386,986
Mar 9, 2026	0.96	0.98	0.93	0.97	0.97	0.52%	335,178
Mar 6, 2026	0.95	0.98	0.95	0.97	0.97	-1.53%	259,302
Mar 5, 2026	1.04	1.04	0.97	0.98	0.98	-5.77%	336,856
Mar 4, 2026	1.09	1.10	1.03	1.04	1.04	-0.95%	314,501
Mar 3, 2026	1.07	1.09	0.95	1.05	1.05	-6.25%	864,339
Mar 2, 2026	1.11	1.14	1.07	1.12	1.12	-0.88%	666,678
Feb 27, 2026	1.04	1.13	1.01	1.13	1.13	9.71%	635,540
Feb 26, 2026	1.06	1.06	1.00	1.03	1.03	-2.37%	451,606
Feb 25, 2026	1.07	1.07	1.02	1.06	1.06	-0.47%	519,430
Feb 24, 2026	0.98	1.07	0.98	1.06	1.06	6.00%	503,111
Feb 23, 2026	0.96	1.02	0.93	1.00	1.00	11.11%	992,760
Feb 20, 2026	0.95	0.96	0.89	0.90	0.90	-6.25%	380,747
Feb 19, 2026	0.87	0.98	0.87	0.96	0.96	9.09%	539,339
Feb 18, 2026	0.82	0.90	0.80	0.88	0.88	8.64%	1,316,439
Feb 17, 2026	0.80	0.82	0.76	0.81	0.81	-0.61%	633,502
Feb 13, 2026	0.87	0.87	0.79	0.82	0.82	-1.81%	1,108,527
Feb 12, 2026	0.93	0.93	0.83	0.83	0.83	-9.78%	313,696
Feb 11, 2026	0.86	0.92	0.86	0.92	0.92	7.60%	348,860
Feb 10, 2026	0.86	0.86	0.83	0.86	0.86	0.59%	177,274
Feb 9, 2026	0.81	0.86	0.81	0.85	0.85	6.25%	290,807
Feb 6, 2026	0.82	0.82	0.79	0.80	0.80	3.90%	181,177
Feb 5, 2026	0.82	0.82	0.77	0.77	0.77	-8.33%	504,336
Feb 4, 2026	0.89	0.89	0.80	0.84	0.84	-2.33%	287,790
Feb 3, 2026	0.84	0.87	0.83	0.86	0.86	10.26%	549,150
Feb 2, 2026	0.75	0.82	0.75	0.78	0.78	-1.27%	450,676
Jan 30, 2026	0.78	0.85	0.77	0.79	0.79	-15.05%	1,585,948
Jan 29, 2026	0.98	0.99	0.89	0.93	0.93	-3.12%	725,143