Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	0.96	1.01	0.90	0.90	0.90	-9.09%	476,640
Apr 20, 2026	0.97	1.00	0.94	0.99	0.99	3.13%	1,007,690
Apr 17, 2026	0.90	0.97	0.90	0.96	0.96	6.67%	338,887
Apr 16, 2026	0.91	0.92	0.89	0.90	0.90	-1.10%	524,367
Apr 15, 2026	0.96	0.96	0.90	0.91	0.91	-2.15%	258,015
Apr 14, 2026	0.96	0.96	0.92	0.93	0.93	-	313,942
Apr 13, 2026	0.89	0.93	0.86	0.93	0.93	8.14%	646,864
Apr 10, 2026	0.83	0.87	0.80	0.86	0.86	7.50%	344,727
Apr 9, 2026	0.81	0.83	0.80	0.80	0.80	-	160,877
Apr 8, 2026	0.89	0.89	0.79	0.80	0.80	0.63%	385,276
Apr 7, 2026	0.77	0.82	0.75	0.80	0.80	5.30%	479,928
Apr 6, 2026	0.76	0.77	0.75	0.76	0.76	-3.21%	120,350
Apr 2, 2026	0.77	0.80	0.76	0.78	0.78	-1.27%	364,457
Apr 1, 2026	0.81	0.82	0.79	0.79	0.79	1.28%	452,216
Mar 31, 2026	0.76	0.79	0.76	0.78	0.78	7.59%	454,274
Mar 30, 2026	0.75	0.76	0.72	0.73	0.73	-1.36%	221,425
Mar 27, 2026	0.73	0.76	0.73	0.74	0.74	2.08%	208,737
Mar 26, 2026	0.75	0.76	0.72	0.72	0.72	-5.26%	288,853
Mar 25, 2026	0.76	0.78	0.74	0.76	0.76	4.11%	757,078
Mar 24, 2026	0.74	0.75	0.71	0.73	0.73	-1.35%	510,640
Mar 23, 2026	0.71	0.75	0.70	0.74	0.74	1.37%	927,558
Mar 20, 2026	0.76	0.76	0.70	0.73	0.73	-0.68%	800,093
Mar 19, 2026	0.72	0.76	0.68	0.74	0.74	-4.55%	932,342
Mar 18, 2026	0.76	0.78	0.74	0.77	0.77	-0.65%	715,167
Mar 17, 2026	0.77	0.80	0.75	0.78	0.78	-0.64%	619,658
Mar 16, 2026	0.79	0.83	0.78	0.78	0.78	-4.88%	261,254
Mar 13, 2026	0.87	0.88	0.82	0.82	0.82	-7.87%	368,532
Mar 12, 2026	0.90	0.90	0.85	0.89	0.89	-3.26%	359,139
Mar 11, 2026	0.92	0.92	0.88	0.92	0.92	-	235,004