Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.75	0.75	0.72	0.73	-	-2.67%	176,740
Nov 28, 2025	0.74	0.75	0.73	0.75	0.75	3.45%	104,413
Nov 27, 2025	0.73	0.73	0.71	0.73	0.73	-0.68%	52,894
Nov 26, 2025	0.71	0.74	0.70	0.73	0.73	3.55%	256,695
Nov 25, 2025	0.69	0.71	0.69	0.71	0.71	3.68%	123,780
Nov 24, 2025	0.66	0.70	0.66	0.68	0.68	6.25%	368,158
Nov 21, 2025	0.64	0.65	0.62	0.64	0.64	1.59%	179,825
Nov 20, 2025	0.70	0.70	0.63	0.63	0.63	-7.35%	349,533
Nov 19, 2025	0.66	0.70	0.63	0.68	0.68	7.94%	332,098
Nov 18, 2025	0.65	0.65	0.62	0.63	0.63	-1.56%	171,361
Nov 17, 2025	0.64	0.65	0.62	0.64	0.64	-1.54%	274,136
Nov 14, 2025	0.61	0.66	0.61	0.65	0.65	1.56%	313,514
Nov 13, 2025	0.67	0.69	0.64	0.64	0.64	-4.48%	177,518
Nov 12, 2025	0.69	0.70	0.66	0.67	0.67	3.08%	382,561
Nov 11, 2025	0.66	0.68	0.61	0.65	0.65	-	186,500
Nov 10, 2025	0.65	0.65	0.63	0.65	0.65	6.56%	311,988
Nov 7, 2025	0.61	0.61	0.58	0.61	0.61	3.39%	174,700
Nov 6, 2025	0.59	0.62	0.57	0.59	0.59	1.72%	1,321,982
Nov 5, 2025	0.61	0.62	0.58	0.58	0.58	-6.45%	760,441
Nov 4, 2025	0.64	0.64	0.60	0.62	0.62	-4.62%	301,106
Nov 3, 2025	0.64	0.66	0.64	0.65	0.65	-	128,224
Oct 31, 2025	0.65	0.65	0.64	0.65	0.65	-	91,126
Oct 30, 2025	0.66	0.67	0.65	0.65	0.65	1.56%	32,600
Oct 29, 2025	0.67	0.70	0.63	0.64	0.64	-3.03%	247,320
Oct 28, 2025	0.67	0.69	0.65	0.66	0.66	-	250,435
Oct 27, 2025	0.66	0.67	0.64	0.66	0.66	-	832,109
Oct 24, 2025	0.65	0.66	0.65	0.66	0.66	-	155,200
Oct 23, 2025	0.69	0.69	0.66	0.66	0.66	-	98,556
Oct 22, 2025	0.65	0.66	0.62	0.66	0.66	0.76%	356,075
Oct 21, 2025	0.67	0.68	0.64	0.66	0.66	-7.75%	457,577
Oct 20, 2025	0.72	0.74	0.71	0.71	0.71	1.43%	252,575
Oct 17, 2025	0.73	0.74	0.67	0.70	0.70	-4.76%	1,502,424
Oct 16, 2025	0.75	0.75	0.73	0.74	0.74	-2.00%	169,619
Oct 15, 2025	0.71	0.75	0.71	0.75	0.75	5.63%	327,011
Oct 14, 2025	0.72	0.74	0.70	0.71	0.71	2.90%	852,711
Oct 10, 2025	0.71	0.71	0.67	0.69	0.69	-2.82%	355,812
Oct 9, 2025	0.71	0.74	0.69	0.71	0.71	-2.74%	269,648
Oct 8, 2025	0.72	0.75	0.72	0.73	0.73	2.82%	469,776
Oct 7, 2025	0.74	0.74	0.70	0.71	0.71	-2.74%	251,045
Oct 6, 2025	0.71	0.78	0.71	0.73	0.73	5.80%	966,196
Oct 3, 2025	0.73	0.73	0.69	0.69	0.69	-1.43%	82,663
Oct 2, 2025	0.72	0.73	0.68	0.70	0.70	-2.78%	206,422
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	-	245,281
Sep 29, 2025	0.71	0.73	0.71	0.71	0.71	2.90%	437,267
Sep 26, 2025	0.71	0.73	0.69	0.69	0.69	-1.43%	367,981
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%	827,581
Sep 22, 2025	0.66	0.71	0.66	0.70	0.70	9.37%	1,043,886