Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.70	0.71	0.67	0.68	0.68	4.62%	324,980
Jun 30, 2026	0.65	0.66	0.65	0.65	0.65	-	187,481
Jun 29, 2026	0.68	0.68	0.64	0.65	0.65	-1.52%	241,282
Jun 26, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	703,356
Jun 25, 2026	0.67	0.67	0.64	0.64	0.64	1.59%	411,382
Jun 24, 2026	0.64	0.67	0.63	0.63	0.63	-5.97%	443,624
Jun 23, 2026	0.67	0.70	0.65	0.67	0.67	-4.29%	956,360
Jun 22, 2026	0.71	0.72	0.68	0.70	0.70	0.72%	978,788
Jun 19, 2026	0.74	0.74	0.69	0.70	0.70	-4.79%	303,966
Jun 18, 2026	0.74	0.76	0.73	0.73	0.73	-3.95%	247,127
Jun 17, 2026	0.80	0.80	0.76	0.76	0.76	-2.56%	271,556
Jun 16, 2026	0.80	0.80	0.77	0.78	0.78	1.96%	321,498
Jun 15, 2026	0.75	0.80	0.75	0.77	0.77	7.75%	405,086
Jun 12, 2026	0.74	0.75	0.70	0.71	0.71	-4.05%	374,065
Jun 11, 2026	0.68	0.74	0.66	0.74	0.74	8.82%	653,173
Jun 10, 2026	0.68	0.69	0.67	0.68	0.68	-2.86%	322,153
Jun 9, 2026	0.75	0.75	0.68	0.70	0.70	-2.78%	421,987
Jun 8, 2026	0.72	0.73	0.71	0.72	0.72	-1.37%	246,823
Jun 5, 2026	0.76	0.77	0.72	0.73	0.73	-7.59%	543,135
Jun 4, 2026	0.82	0.82	0.78	0.79	0.79	-1.25%	184,402
Jun 3, 2026	0.80	0.82	0.80	0.80	0.80	-1.23%	410,187
Jun 2, 2026	0.85	0.85	0.81	0.81	0.81	-3.57%	177,689
Jun 1, 2026	0.82	0.86	0.81	0.84	0.84	-	211,822
May 29, 2026	0.84	0.85	0.81	0.84	0.84	1.20%	292,108
May 28, 2026	0.83	0.85	0.79	0.83	0.83	1.22%	455,266
May 27, 2026	0.82	0.85	0.81	0.82	0.82	-2.38%	542,154
May 26, 2026	0.86	0.86	0.83	0.84	0.84	-5.62%	304,399
May 25, 2026	0.86	0.91	0.84	0.89	0.89	3.49%	732,087
May 22, 2026	0.78	0.87	0.78	0.86	0.86	13.16%	1,312,723
May 21, 2026	0.79	0.79	0.75	0.76	0.76	-2.56%	258,295
May 20, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	422,855
May 19, 2026	0.81	0.81	0.75	0.76	0.76	-6.17%	790,636
May 15, 2026	0.82	0.84	0.80	0.81	0.81	-4.71%	354,175
May 14, 2026	0.87	0.89	0.85	0.85	0.85	-3.41%	396,267
May 13, 2026	0.90	0.90	0.86	0.88	0.88	-	375,043
May 12, 2026	0.90	0.90	0.87	0.88	0.88	-2.22%	668,307
May 11, 2026	0.90	0.91	0.88	0.90	0.90	2.27%	345,506
May 8, 2026	0.84	0.89	0.84	0.88	0.88	6.02%	894,785
May 7, 2026	0.84	0.85	0.81	0.83	0.83	1.22%	741,608
May 6, 2026	0.81	0.85	0.80	0.82	0.82	3.80%	547,618
May 5, 2026	0.79	0.82	0.78	0.79	0.79	3.95%	431,299
May 4, 2026	0.78	0.80	0.76	0.76	0.76	-4.40%	303,703
May 1, 2026	0.83	0.83	0.79	0.80	0.80	-0.63%	158,278
Apr 30, 2026	0.80	0.82	0.78	0.80	0.80	3.90%	677,582
Apr 29, 2026	0.78	0.79	0.76	0.77	0.77	-4.94%	350,475
Apr 28, 2026	0.81	0.82	0.77	0.81	0.81	-	256,534
Apr 27, 2026	0.84	0.85	0.81	0.81	0.81	-3.57%	433,689
Apr 24, 2026	0.86	0.87	0.84	0.84	0.84	-2.33%	215,477
Apr 23, 2026	0.86	0.86	0.83	0.86	0.86	1.18%	852,931
Apr 22, 2026	0.88	0.91	0.84	0.85	0.85	-5.56%	1,130,039