Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.68	0.68	0.62	0.63	0.63	-11.27%	319,567
Oct 29, 2026	0.68	0.71	0.67	0.71	0.71	4.41%	78,199
Oct 28, 2026	0.72	0.72	0.67	0.68	0.68	-4.23%	169,601
Oct 27, 2026	0.65	0.71	0.65	0.71	0.71	9.23%	272,704
Oct 26, 2026	0.66	0.66	0.63	0.65	0.65	-	375,106
Oct 23, 2026	0.65	0.65	0.64	0.65	0.65	-	317,431
Oct 22, 2026	0.67	0.68	0.64	0.65	0.65	-5.80%	309,126
Oct 21, 2026	0.71	0.71	0.68	0.69	0.69	1.47%	64,400
Oct 20, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	176,499
Oct 19, 2026	0.73	0.73	0.69	0.71	0.71	2.16%	190,937
Oct 16, 2026	0.70	0.71	0.69	0.70	0.70	-1.42%	76,321
Oct 15, 2026	0.72	0.72	0.67	0.71	0.71	0.71%	242,478
Oct 14, 2026	0.69	0.70	0.67	0.70	0.70	-0.71%	169,712
Oct 13, 2026	0.72	0.72	0.69	0.71	0.71	0.71%	339,997
Oct 9, 2026	0.69	0.71	0.68	0.70	0.70	3.70%	286,126
Oct 8, 2026	0.68	0.70	0.68	0.68	0.68	-0.74%	226,114
Oct 7, 2026	0.72	0.72	0.67	0.68	0.68	-4.23%	695,552
Oct 6, 2026	0.72	0.74	0.71	0.71	0.71	-1.39%	488,698
Oct 5, 2026	0.76	0.76	0.71	0.72	0.72	-4.00%	193,365
Oct 2, 2026	0.76	0.77	0.73	0.75	0.75	-	199,360
Oct 1, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	95,605
Sep 30, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	138,317
Sep 29, 2026	0.83	0.84	0.80	0.81	0.81	-2.41%	183,959
Sep 28, 2026	0.82	0.84	0.81	0.83	0.83	-	367,787
Sep 25, 2026	0.85	0.86	0.83	0.83	0.83	-	145,543
Sep 24, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	264,565
Sep 23, 2026	0.90	0.90	0.85	0.86	0.86	-4.44%	298,628
Sep 22, 2026	0.89	0.90	0.87	0.90	0.90	2.27%	216,516
Sep 21, 2026	0.90	0.90	0.87	0.88	0.88	-0.56%	100,410
Sep 18, 2026	0.89	0.89	0.87	0.89	0.89	0.57%	214,445
Sep 17, 2026	0.89	0.90	0.87	0.88	0.88	2.92%	161,800
Sep 16, 2026	0.89	0.89	0.85	0.86	0.86	-1.72%	250,995
Sep 15, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	203,890
Sep 14, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	335,499
Sep 11, 2026	0.91	0.93	0.91	0.91	0.91	-	171,287
Sep 10, 2026	0.90	0.92	0.90	0.91	0.91	-	193,683
Sep 9, 2026	0.94	0.94	0.91	0.91	0.91	-2.15%	110,292
Sep 8, 2026	0.93	0.95	0.92	0.93	0.93	-	266,443
Sep 4, 2026	0.95	0.95	0.92	0.93	0.93	-2.11%	454,677
Sep 3, 2026	0.93	0.99	0.92	0.95	0.95	3.26%	793,724
Sep 2, 2026	0.92	0.94	0.90	0.92	0.92	-	379,411
Sep 1, 2026	0.95	0.96	0.92	0.92	0.92	-4.17%	445,317
Aug 31, 2026	0.94	1.00	0.93	0.96	0.96	4.35%	505,286
Aug 28, 2026	0.92	0.96	0.90	0.92	0.92	-1.08%	352,688
Aug 27, 2026	0.92	0.96	0.92	0.93	0.93	-2.62%	563,971
Aug 26, 2026	0.97	0.97	0.94	0.96	0.96	-	167,975
Aug 25, 2026	0.95	0.97	0.93	0.96	0.96	0.53%	164,624
Aug 24, 2026	0.98	0.98	0.93	0.95	0.95	-2.06%	388,260
Aug 21, 2026	0.96	0.99	0.95	0.97	0.97	3.74%	598,506
Aug 20, 2026	0.93	0.95	0.93	0.94	0.94	0.54%	424,309