Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.65	0.66	0.65	0.66	0.66	-	128,700
Oct 23, 2025	0.69	0.69	0.66	0.66	0.66	-	98,600
Oct 22, 2025	0.65	0.66	0.62	0.66	0.66	0.76%	356,100
Oct 21, 2025	0.67	0.68	0.64	0.66	0.66	-7.75%	457,600
Oct 20, 2025	0.72	0.74	0.71	0.71	0.71	1.43%	252,600
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%	469,800
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%	966,200
Oct 3, 2025	0.73	0.73	0.69	0.69	0.69	-1.43%	82,700
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	-	245,300
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