Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	0.49	0.49	0.48	0.49	0.49	1.03%	130,741
Jun 19, 2025	0.50	0.50	0.49	0.49	0.49	-1.02%	36,401
Jun 18, 2025	0.50	0.50	0.49	0.49	0.49	-	149,321
Jun 17, 2025	0.51	0.51	0.49	0.49	0.49	-2.00%	110,030
Jun 16, 2025	0.50	0.53	0.50	0.50	0.50	-1.96%	153,122
Jun 13, 2025	0.50	0.51	0.49	0.51	0.51	5.15%	225,711
Jun 12, 2025	0.46	0.49	0.46	0.49	0.49	6.59%	129,000
Jun 11, 2025	0.48	0.48	0.45	0.46	0.46	-5.21%	458,600
Jun 10, 2025	0.50	0.50	0.47	0.48	0.48	-5.88%	514,020
Jun 9, 2025	0.52	0.52	0.49	0.51	0.51	-	116,100
Jun 6, 2025	0.54	0.54	0.51	0.51	0.51	-5.56%	123,800
Jun 5, 2025	0.56	0.57	0.54	0.54	0.54	-1.82%	195,200
Jun 4, 2025	0.55	0.56	0.55	0.55	0.55	1.85%	102,842
Jun 3, 2025	0.55	0.55	0.53	0.54	0.54	-	124,600
Jun 2, 2025	0.52	0.56	0.52	0.54	0.54	3.85%	344,102
May 30, 2025	0.53	0.53	0.51	0.52	0.52	-	116,400
May 29, 2025	0.58	0.58	0.52	0.52	0.52	-10.34%	346,200
May 28, 2025	0.50	0.58	0.50	0.58	0.58	13.73%	833,815
May 27, 2025	0.49	0.51	0.49	0.51	0.51	4.08%	207,400
May 26, 2025	0.49	0.49	0.48	0.49	0.49	4.26%	77,400
May 23, 2025	0.45	0.49	0.45	0.47	0.47	3.30%	100,518
May 22, 2025	0.48	0.48	0.46	0.46	0.46	-3.19%	38,300
May 21, 2025	0.49	0.49	0.47	0.47	0.47	-2.08%	113,200
May 20, 2025	0.45	0.49	0.45	0.48	0.48	6.67%	86,233
May 16, 2025	0.47	0.47	0.45	0.45	0.45	-4.26%	58,645
May 15, 2025	0.45	0.47	0.45	0.47	0.47	6.82%	92,410
May 14, 2025	0.46	0.46	0.44	0.44	0.44	-6.38%	65,500
May 13, 2025	0.50	0.50	0.46	0.47	0.47	-2.08%	48,100
May 12, 2025	0.48	0.50	0.47	0.48	0.48	-2.04%	235,300
May 9, 2025	0.49	0.49	0.48	0.49	0.49	2.08%	96,904
May 8, 2025	0.49	0.49	0.47	0.48	0.48	1.05%	132,233
May 7, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	89,600
May 6, 2025	0.44	0.49	0.44	0.49	0.49	16.67%	635,719
May 5, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	99,919
May 2, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	68,927
May 1, 2025	0.43	0.43	0.40	0.41	0.41	-5.75%	239,810
Apr 30, 2025	0.42	0.44	0.41	0.44	0.44	4.82%	163,800
Apr 29, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	177,100
Apr 28, 2025	0.40	0.42	0.40	0.41	0.41	3.80%	69,922
Apr 25, 2025	0.42	0.43	0.40	0.40	0.40	-2.47%	56,500
Apr 24, 2025	0.42	0.42	0.41	0.41	0.41	-	33,126
Apr 23, 2025	0.38	0.42	0.38	0.41	0.41	2.53%	324,100
Apr 22, 2025	0.40	0.41	0.39	0.40	0.40	-	171,313
Apr 21, 2025	0.44	0.44	0.39	0.40	0.40	-7.06%	282,738
Apr 17, 2025	0.45	0.45	0.42	0.43	0.43	-2.30%	77,200
Apr 16, 2025	0.45	0.46	0.44	0.44	0.44	-4.40%	99,400
Apr 15, 2025	0.48	0.49	0.44	0.46	0.46	-5.21%	533,411
Apr 14, 2025	0.48	0.49	0.46	0.48	0.48	1.05%	229,800
Apr 11, 2025	0.46	0.52	0.45	0.48	0.48	7.95%	649,845
Apr 10, 2025	0.39	0.45	0.39	0.44	0.44	14.29%	834,637