Revival Gold Inc. (TSXV: RVG)

Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.28	0.29	0.27	0.29	0.29	1.79%	130,670
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
Sep 27, 2024	0.30	0.30	0.28	0.29	0.29	-1.72%	75,843
Sep 26, 2024	0.30	0.30	0.28	0.29	0.29	1.75%	243,800
Sep 25, 2024	0.30	0.30	0.29	0.29	0.29	-1.72%	65,031
Sep 24, 2024	0.29	0.30	0.29	0.29	0.29	-	62,900
Sep 23, 2024	0.30	0.30	0.29	0.29	0.29	-	74,000
Sep 20, 2024	0.29	0.30	0.29	0.29	0.29	1.75%	60,500
Sep 19, 2024	0.30	0.30	0.29	0.29	0.29	-5.00%	126,630
Sep 18, 2024	0.30	0.30	0.29	0.30	0.30	1.69%	60,600
Sep 17, 2024	0.30	0.30	0.29	0.30	0.30	-	99,500
Sep 16, 2024	0.30	0.30	0.29	0.30	0.30	1.72%	69,547
Sep 13, 2024	0.30	0.30	0.29	0.29	0.29	-3.33%	121,300
Sep 12, 2024	0.30	0.30	0.29	0.30	0.30	5.26%	121,300
Sep 11, 2024	0.30	0.31	0.29	0.29	0.29	-3.39%	60,500
Sep 10, 2024	0.30	0.30	0.29	0.30	0.30	-1.67%	45,000
Sep 9, 2024	0.30	0.30	0.29	0.30	0.30	-1.64%	73,500
Sep 6, 2024	0.31	0.31	0.29	0.31	0.31	-	93,040
Sep 5, 2024	0.30	0.31	0.30	0.31	0.31	1.67%	73,000
Sep 4, 2024	0.30	0.30	0.30	0.30	0.30	-	61,300
Sep 3, 2024	0.30	0.30	0.29	0.30	0.30	-	120,600
Aug 30, 2024	0.31	0.31	0.30	0.30	0.30	-3.23%	20,500
Aug 29, 2024	0.29	0.31	0.29	0.31	0.31	8.77%	21,015
Aug 28, 2024	0.28	0.30	0.28	0.29	0.29	-3.39%	85,900
Aug 27, 2024	0.29	0.30	0.28	0.30	0.30	-1.67%	77,300
Aug 26, 2024	0.29	0.30	0.29	0.30	0.30	3.45%	37,030
Aug 23, 2024	0.29	0.30	0.29	0.29	0.29	1.75%	176,900
Aug 22, 2024	0.29	0.29	0.28	0.29	0.29	-1.72%	92,400
Aug 21, 2024	0.30	0.30	0.28	0.29	0.29	1.75%	112,000
Aug 20, 2024	0.31	0.32	0.29	0.29	0.29	-6.56%	138,316
Aug 19, 2024	0.29	0.31	0.28	0.31	0.31	7.02%	207,504
Aug 16, 2024	0.28	0.29	0.28	0.29	0.29	-	123,000
Aug 15, 2024	0.28	0.29	0.27	0.29	0.29	-1.72%	66,540
Aug 14, 2024	0.29	0.29	0.28	0.29	0.29	3.57%	68,801
Aug 13, 2024	0.29	0.29	0.27	0.28	0.28	-	21,700
Aug 12, 2024	0.28	0.29	0.28	0.28	0.28	-1.75%	33,500
Aug 9, 2024	0.29	0.29	0.27	0.29	0.29	-	105,000
Aug 8, 2024	0.27	0.29	0.27	0.29	0.29	1.79%	229,337
Aug 7, 2024	0.30	0.30	0.28	0.28	0.28	-3.45%	43,125
Aug 6, 2024	0.30	0.30	0.28	0.29	0.29	-3.33%	42,000
Aug 2, 2024	0.31	0.31	0.30	0.30	0.30	-1.64%	52,500
Aug 1, 2024	0.32	0.33	0.30	0.31	0.31	-3.17%	95,938
Jul 31, 2024	0.32	0.32	0.31	0.32	0.32	-1.56%	83,225

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.