Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.40	0.40	0.37	0.37	0.37	-7.59%	114,982
Mar 27, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	92,300
Mar 26, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	40,800
Mar 25, 2025	0.38	0.40	0.37	0.40	0.40	5.33%	361,005
Mar 24, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	133,000
Mar 21, 2025	0.35	0.39	0.34	0.39	0.39	12.23%	535,520
Mar 20, 2025	0.35	0.35	0.35	0.35	0.35	0.72%	36,600
Mar 19, 2025	0.34	0.35	0.33	0.35	0.35	4.55%	80,625
Mar 18, 2025	0.35	0.35	0.33	0.33	0.33	-1.49%	25,000
Mar 17, 2025	0.34	0.35	0.34	0.34	0.34	1.52%	60,300
Mar 14, 2025	0.34	0.34	0.32	0.33	0.33	1.54%	47,500
Mar 13, 2025	0.31	0.33	0.29	0.33	0.33	8.33%	80,720
Mar 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	161,239
Mar 11, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	102,811
Mar 10, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	59,100
Mar 7, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	82,725
Mar 6, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	36,600
Mar 5, 2025	0.33	0.33	0.33	0.33	0.33	-	13,300
Mar 4, 2025	0.33	0.33	0.32	0.33	0.33	-	19,200
Mar 3, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	66,000
Feb 28, 2025	0.32	0.32	0.31	0.32	0.32	-	48,400
Feb 27, 2025	0.33	0.33	0.32	0.32	0.32	-	58,300
Feb 26, 2025	0.33	0.34	0.32	0.32	0.32	-1.54%	51,311
Feb 25, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	16,000
Feb 24, 2025	0.35	0.35	0.33	0.33	0.33	-	19,700
Feb 21, 2025	0.35	0.36	0.33	0.33	0.33	-5.71%	167,500
Feb 20, 2025	0.35	0.35	0.34	0.35	0.35	-	221,400
Feb 19, 2025	0.35	0.37	0.34	0.35	0.35	-	210,322
Feb 18, 2025	0.35	0.36	0.33	0.35	0.35	1.45%	201,500
Feb 14, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	119,800
Feb 13, 2025	0.34	0.36	0.33	0.34	0.34	-	240,716
Feb 12, 2025	0.31	0.35	0.30	0.34	0.34	7.94%	254,000
Feb 11, 2025	0.30	0.32	0.29	0.32	0.32	12.50%	349,500
Feb 10, 2025	0.30	0.30	0.28	0.28	0.28	-1.75%	287,714
Feb 7, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	168,900
Feb 6, 2025	0.30	0.30	0.29	0.30	0.30	-	178,300
Feb 5, 2025	0.33	0.33	0.30	0.30	0.30	-4.84%	436,325
Feb 4, 2025	0.27	0.33	0.27	0.31	0.31	14.81%	256,500
Feb 3, 2025	0.28	0.28	0.26	0.27	0.27	1.89%	57,546
Jan 31, 2025	0.27	0.29	0.27	0.27	0.27	-	139,000
Jan 30, 2025	0.25	0.27	0.25	0.27	0.27	10.42%	132,300
Jan 29, 2025	0.24	0.24	0.23	0.24	0.24	2.13%	200,426
Jan 28, 2025	0.24	0.24	0.23	0.24	0.24	-2.08%	159,900
Jan 27, 2025	0.25	0.25	0.24	0.24	0.24	-	121,900
Jan 24, 2025	0.25	0.25	0.24	0.24	0.24	-2.04%	120,632
Jan 23, 2025	0.26	0.26	0.24	0.25	0.25	-7.55%	331,516
Jan 22, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	123,420
Jan 21, 2025	0.27	0.28	0.27	0.27	0.27	-	180,200
Jan 20, 2025	0.28	0.28	0.27	0.27	0.27	-	11,236
Jan 17, 2025	0.27	0.27	0.27	0.27	0.27	-	87,000