Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2025	0.51	0.54	0.51	0.54	0.54	8.00%	245,300
Aug 12, 2025	0.51	0.52	0.50	0.50	0.50	1.01%	841,440
Aug 11, 2025	0.50	0.51	0.49	0.50	0.50	1.02%	1,251,600
Aug 8, 2025	0.53	0.54	0.49	0.49	0.49	-5.77%	453,500
Aug 7, 2025	0.54	0.54	0.52	0.52	0.52	1.96%	187,200
Aug 6, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	698,400
Aug 5, 2025	0.52	0.57	0.52	0.54	0.54	8.00%	571,148
Aug 1, 2025	0.51	0.53	0.50	0.50	0.50	4.17%	536,300
Jul 31, 2025	0.51	0.52	0.48	0.48	0.48	-2.04%	273,143
Jul 30, 2025	0.52	0.52	0.49	0.49	0.49	-5.77%	742,800
Jul 29, 2025	0.53	0.53	0.52	0.52	0.52	-	141,500
Jul 28, 2025	0.55	0.56	0.52	0.52	0.52	-5.45%	279,800
Jul 25, 2025	0.53	0.56	0.53	0.55	0.55	1.85%	79,200
Jul 24, 2025	0.55	0.57	0.54	0.54	0.54	-1.82%	82,435
Jul 23, 2025	0.54	0.56	0.53	0.55	0.55	1.85%	354,000
Jul 22, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	234,327