Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	0.88	1.00	0.88	0.96	0.96	5.49%	917,729
Jan 27, 2026	0.83	0.92	0.83	0.91	0.91	5.81%	394,895
Jan 26, 2026	0.88	0.94	0.83	0.86	0.86	1.18%	831,159
Jan 23, 2026	0.80	0.88	0.80	0.85	0.85	4.94%	643,163
Jan 22, 2026	0.76	0.82	0.76	0.81	0.81	8.00%	303,569
Jan 21, 2026	0.81	0.81	0.75	0.75	0.75	-2.60%	324,198
Jan 20, 2026	0.76	0.81	0.75	0.77	0.77	4.05%	973,546
Jan 19, 2026	0.74	0.77	0.74	0.74	0.74	-	525,348
Jan 16, 2026	0.76	0.76	0.72	0.74	0.74	1.37%	166,706
Jan 15, 2026	0.76	0.78	0.73	0.73	0.73	-	423,455
Jan 14, 2026	0.75	0.75	0.71	0.73	0.73	-	295,750
Jan 13, 2026	0.77	0.78	0.71	0.73	0.73	-1.35%	524,777
Jan 12, 2026	0.80	0.82	0.74	0.74	0.74	-2.63%	1,482,781
Jan 9, 2026	0.73	0.79	0.73	0.76	0.76	4.11%	478,314
Jan 8, 2026	0.74	0.74	0.70	0.73	0.73	1.39%	107,373
Jan 7, 2026	0.76	0.76	0.72	0.72	0.72	-	539,071
Jan 6, 2026	0.73	0.74	0.72	0.72	0.72	-2.70%	112,094
Jan 5, 2026	0.75	0.76	0.72	0.74	0.74	2.78%	627,058
Jan 2, 2026	0.73	0.73	0.70	0.72	0.72	4.35%	222,792
Dec 31, 2025	0.74	0.74	0.67	0.69	0.69	-6.12%	322,965
Dec 30, 2025	0.73	0.74	0.69	0.74	0.74	-	673,535
Dec 29, 2025	0.76	0.77	0.67	0.74	0.74	-5.77%	862,108
Dec 24, 2025	0.85	0.85	0.77	0.78	0.78	-1.89%	245,139
Dec 23, 2025	0.77	0.85	0.77	0.80	0.80	4.61%	1,179,880
Dec 22, 2025	0.71	0.76	0.71	0.76	0.76	8.57%	238,579
Dec 19, 2025	0.67	0.76	0.67	0.70	0.70	6.06%	473,481
Dec 18, 2025	0.67	0.67	0.65	0.66	0.66	1.54%	164,260
Dec 17, 2025	0.68	0.69	0.65	0.65	0.65	-4.41%	178,536
Dec 16, 2025	0.69	0.69	0.67	0.68	0.68	-	126,598