Revival Gold Inc. (TSXV:RVG)
Canada flag Canada · Delayed Price · Currency is CAD
0.6550
-0.0050 (-0.76%)
Oct 24, 2025, 1:58 PM EDT

Revival Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.650.660.650.660.66-128,700
Oct 23, 20250.690.690.660.660.66-98,600
Oct 22, 20250.650.660.620.660.660.76%356,100
Oct 21, 20250.670.680.640.660.66-7.75%457,600
Oct 20, 20250.720.740.710.710.711.43%252,600
Oct 17, 20250.730.740.670.700.70-4.76%1,502,424
Oct 16, 20250.750.750.730.740.74-2.00%169,619
Oct 15, 20250.710.750.710.750.755.63%327,011
Oct 14, 20250.720.740.700.710.712.90%852,711
Oct 10, 20250.710.710.670.690.69-2.82%355,812
Oct 9, 20250.710.740.690.710.71-2.74%269,648
Oct 8, 20250.720.750.720.730.732.82%469,800
Oct 7, 20250.740.740.700.710.71-2.74%251,045
Oct 6, 20250.710.780.710.730.735.80%966,200
Oct 3, 20250.730.730.690.690.69-1.43%82,700
Oct 2, 20250.720.730.680.700.70-2.78%206,422
Oct 1, 20250.720.750.700.720.721.41%706,636
Sep 30, 20250.700.720.690.710.71-245,300
Sep 29, 20250.710.730.710.710.712.90%437,300
Sep 26, 20250.710.730.690.690.69-1.43%368,000
Sep 25, 20250.680.700.670.700.702.94%278,729
Sep 24, 20250.690.710.670.680.68-1.45%149,619
Sep 23, 20250.730.730.670.690.69-1.43%827,600
Sep 22, 20250.660.710.660.700.709.37%1,043,900
Sep 19, 20250.630.670.610.640.642.40%514,700
Sep 18, 20250.660.670.610.630.63-5.30%842,100
Sep 17, 20250.660.680.640.660.661.54%228,300
Sep 16, 20250.700.720.650.650.65-7.14%459,601
Sep 15, 20250.710.730.690.700.701.45%2,336,409
Sep 12, 20250.720.720.690.690.69-1.43%89,300
Sep 11, 20250.710.720.690.700.70-1.41%205,300
Sep 10, 20250.720.730.710.710.71-1.39%165,400
Sep 9, 20250.750.750.720.720.72-2.70%197,424
Sep 8, 20250.720.750.710.740.742.78%160,710
Sep 5, 20250.730.740.710.720.72-2.70%277,400
Sep 4, 20250.740.740.700.740.741.37%296,500
Sep 3, 20250.760.760.730.730.731.39%322,524
Sep 2, 20250.700.750.700.720.724.35%964,123
Aug 29, 20250.690.710.670.690.69-1.43%606,228
Aug 28, 20250.650.710.640.700.709.37%556,735
Aug 27, 20250.620.650.610.640.644.92%276,343
Aug 26, 20250.600.610.600.610.611.67%538,000
Aug 25, 20250.560.600.550.600.607.14%688,217
Aug 22, 20250.540.560.530.560.565.66%112,400
Aug 21, 20250.540.570.530.530.53-1.85%364,300
Aug 20, 20250.540.550.530.540.541.89%309,339
Aug 19, 20250.530.550.520.530.53-240,124
Aug 18, 20250.540.550.510.530.530.95%200,517
Aug 15, 20250.540.550.520.530.53-0.94%185,847
Aug 14, 20250.530.540.520.530.53-1.85%124,700