Revival Gold Inc. (TSXV:RVG)

Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	19,100
Jan 15, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	97,000
Jan 14, 2025	0.28	0.28	0.26	0.27	0.27	-6.90%	343,200
Jan 13, 2025	0.28	0.29	0.27	0.29	0.29	3.57%	93,448
Jan 10, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	58,000
Jan 9, 2025	0.29	0.29	0.29	0.29	0.29	-	74,500
Jan 8, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	35,600
Jan 7, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	3,000
Jan 6, 2025	0.29	0.30	0.29	0.30	0.30	-	44,500
Jan 3, 2025	0.29	0.30	0.29	0.30	0.30	1.69%	166,345
Jan 2, 2025	0.29	0.30	0.29	0.30	0.30	5.36%	62,500
Dec 31, 2024	0.28	0.29	0.28	0.28	0.28	1.82%	71,005
Dec 30, 2024	0.29	0.29	0.27	0.28	0.28	-5.17%	48,840
Dec 27, 2024	0.29	0.29	0.28	0.29	0.29	1.75%	44,713
Dec 24, 2024	0.29	0.29	0.29	0.29	0.29	-	11,500
Dec 23, 2024	0.29	0.30	0.29	0.29	0.29	-	152,300
Dec 20, 2024	0.28	0.29	0.27	0.29	0.29	1.79%	130,700
Dec 19, 2024	0.28	0.28	0.26	0.28	0.28	1.82%	426,800
Dec 18, 2024	0.29	0.29	0.28	0.28	0.28	-3.51%	148,800
Dec 17, 2024	0.28	0.29	0.27	0.29	0.29	-	67,200
Dec 16, 2024	0.29	0.29	0.29	0.29	0.29	-1.72%	9,800
Dec 13, 2024	0.29	0.29	0.28	0.29	0.29	-1.69%	195,835
Dec 12, 2024	0.28	0.30	0.27	0.30	0.30	7.27%	272,842
Dec 11, 2024	0.28	0.28	0.28	0.28	0.28	-1.79%	19,700
Dec 10, 2024	0.29	0.29	0.28	0.28	0.28	-1.75%	142,700
Dec 9, 2024	0.28	0.29	0.28	0.29	0.29	-	50,100
Dec 6, 2024	0.28	0.29	0.28	0.29	0.29	3.64%	63,000
Dec 5, 2024	0.29	0.29	0.28	0.28	0.28	-1.79%	55,600
Dec 4, 2024	0.28	0.28	0.28	0.28	0.28	-	104,100
Dec 3, 2024	0.29	0.29	0.28	0.28	0.28	1.82%	50,000
Dec 2, 2024	0.29	0.30	0.28	0.28	0.28	-3.51%	79,000
Nov 29, 2024	0.29	0.29	0.29	0.29	0.29	-	32,000
Nov 28, 2024	0.29	0.29	0.28	0.29	0.29	-	24,200
Nov 27, 2024	0.28	0.29	0.28	0.29	0.29	1.79%	66,400
Nov 26, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	10,515
Nov 25, 2024	0.29	0.29	0.28	0.28	0.28	-3.51%	410,832
Nov 22, 2024	0.30	0.30	0.28	0.29	0.29	-3.39%	555,301
Nov 21, 2024	0.29	0.30	0.29	0.30	0.30	3.51%	74,500
Nov 20, 2024	0.30	0.31	0.29	0.29	0.29	-3.39%	71,305
Nov 19, 2024	0.30	0.30	0.29	0.30	0.30	1.72%	104,924
Nov 18, 2024	0.29	0.30	0.29	0.29	0.29	1.75%	152,500
Nov 15, 2024	0.28	0.29	0.28	0.29	0.29	1.79%	186,507
Nov 14, 2024	0.27	0.28	0.27	0.28	0.28	5.66%	87,700
Nov 13, 2024	0.30	0.30	0.26	0.27	0.27	-8.62%	180,900
Nov 12, 2024	0.31	0.31	0.29	0.29	0.29	-3.33%	156,000
Nov 11, 2024	0.32	0.32	0.30	0.30	0.30	-6.25%	202,700
Nov 8, 2024	0.33	0.33	0.32	0.32	0.32	-4.48%	49,200
Nov 7, 2024	0.32	0.34	0.32	0.34	0.34	9.84%	43,700
Nov 6, 2024	0.30	0.31	0.30	0.31	0.31	-3.17%	102,143
Nov 5, 2024	0.31	0.32	0.31	0.32	0.32	-1.56%	18,028
Nov 4, 2024	0.33	0.33	0.32	0.32	0.32	-1.54%	28,800
Nov 1, 2024	0.34	0.34	0.33	0.33	0.33	-4.41%	19,000
Oct 31, 2024	0.35	0.35	0.34	0.34	0.34	-4.23%	108,327
Oct 30, 2024	0.37	0.37	0.35	0.36	0.36	-4.05%	85,608
Oct 29, 2024	0.37	0.38	0.36	0.37	0.37	-	100,310
Oct 28, 2024	0.37	0.39	0.37	0.37	0.37	-1.33%	64,836
Oct 25, 2024	0.39	0.39	0.36	0.38	0.38	-	66,900
Oct 24, 2024	0.38	0.39	0.37	0.38	0.38	2.74%	133,216
Oct 23, 2024	0.38	0.38	0.37	0.37	0.37	-2.67%	91,818
Oct 22, 2024	0.38	0.39	0.37	0.38	0.38	4.17%	164,421
Oct 21, 2024	0.35	0.37	0.35	0.36	0.36	5.88%	181,500
Oct 18, 2024	0.35	0.36	0.34	0.34	0.34	-1.45%	359,527
Oct 17, 2024	0.33	0.36	0.33	0.35	0.35	6.15%	469,208
Oct 16, 2024	0.31	0.33	0.31	0.33	0.33	10.17%	283,900
Oct 15, 2024	0.31	0.31	0.30	0.30	0.30	-3.28%	47,100
Oct 11, 2024	0.30	0.32	0.30	0.31	0.31	5.17%	51,843
Oct 10, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	8,214
Oct 9, 2024	0.29	0.30	0.29	0.30	0.30	3.51%	65,000
Oct 8, 2024	0.29	0.30	0.29	0.29	0.29	-1.72%	77,500
Oct 7, 2024	0.29	0.30	0.29	0.29	0.29	1.75%	120,600
Oct 4, 2024	0.29	0.29	0.28	0.29	0.29	0.88%	34,010
Oct 3, 2024	0.28	0.28	0.28	0.28	0.28	0.89%	32,500
Oct 2, 2024	0.28	0.28	0.28	0.28	0.28	-3.45%	38,607
Oct 1, 2024	0.28	0.29	0.28	0.29	0.29	1.75%	119,900
Sep 30, 2024	0.29	0.29	0.28	0.29	0.29	-	40,600

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.