Skip to main content
ReVolve Renewable Power Corp. (CSE:REVV)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
+0.010 (5.88%)
At close: Apr 27, 2026

ReVolve Renewable Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.170.180.170.180.185.88%11,500
Apr 24, 20260.180.180.170.170.17-2.86%15,500
Apr 21, 20260.170.180.170.180.18-35,315
Apr 15, 20260.180.180.180.180.18-53,100
Apr 10, 20260.180.180.180.180.18-1,050
Apr 8, 20260.180.180.180.180.18-2.78%1,500
Apr 7, 20260.180.180.180.180.18-57,500
Apr 6, 20260.180.180.180.180.18-1,800
Apr 2, 20260.170.180.170.180.182.86%7,500
Apr 1, 20260.180.180.180.180.182.94%10,351
Mar 31, 20260.170.180.170.170.17-2.86%22,500
Mar 30, 20260.190.190.170.180.18-2.78%51,303
Mar 27, 20260.160.180.160.180.18-11,500
Mar 26, 20260.180.180.180.180.18-22,250
Mar 25, 20260.180.180.180.180.18-3,528
Mar 23, 20260.180.180.180.180.18-74,700
Mar 20, 20260.190.190.180.180.18-24,480
Mar 19, 20260.180.190.180.180.18-38,067
Mar 17, 20260.190.190.180.180.18-7.69%607,297
Mar 16, 20260.200.200.200.200.202.63%7,000
Mar 13, 20260.190.190.190.190.19-100,500
Mar 12, 20260.190.190.190.190.192.70%790
Mar 11, 20260.190.190.190.190.19-5.13%1,035
Mar 10, 20260.190.200.190.200.205.41%7,239
Mar 6, 20260.190.190.190.190.19-1,974
Mar 5, 20260.190.190.190.190.19-3,500
Mar 2, 20260.190.190.190.190.192.78%3,100
Feb 27, 20260.190.190.180.180.18-443,800
Feb 26, 20260.190.190.180.180.18-2.70%23,119
Feb 24, 20260.190.190.180.190.19-2.63%21,029
Feb 23, 20260.190.190.190.190.19-2.56%42,000
Feb 20, 20260.200.200.200.200.20-2.50%2,500
Feb 19, 20260.190.200.190.200.205.26%49,100
Feb 18, 20260.190.190.190.190.192.70%2,989
Feb 17, 20260.190.190.190.190.19-1,079
Feb 13, 20260.190.190.190.190.192.78%42,500
Feb 12, 20260.180.180.180.180.18-32,000
Feb 11, 20260.180.180.180.180.18-219,000
Feb 10, 20260.180.180.180.180.18-40,000
Feb 9, 20260.180.180.180.180.18-5,842
Feb 6, 20260.170.190.160.180.1812.50%534,002
Feb 5, 20260.160.160.160.160.163.23%4,005
Feb 4, 20260.160.160.160.160.163.33%1,065
Feb 3, 20260.160.160.150.150.15-6.25%1,500
Feb 2, 20260.160.160.140.160.163.23%67,550
Jan 30, 20260.160.160.160.160.16-1,000
Jan 29, 20260.150.160.150.160.16-3.13%14,389
Jan 28, 20260.160.160.160.160.163.23%1,000
Jan 27, 20260.160.160.160.160.16-6.06%69,570
Jan 26, 20260.170.170.170.170.17-16,326
Jan 23, 20260.170.170.170.170.17-2,150
Jan 22, 20260.170.180.170.170.17-70,016
Jan 21, 20260.170.170.170.170.17-2.94%35,000
Jan 20, 20260.180.180.170.170.17-3,000
Jan 19, 20260.180.180.170.170.17-5.56%19,015
Jan 15, 20260.180.180.180.180.185.88%12,504
Jan 13, 20260.170.170.170.170.17-2.86%28,500
Jan 12, 20260.180.180.180.180.18-2.78%40,066
Jan 9, 20260.180.180.180.180.18-20,006
Jan 8, 20260.180.180.180.180.18-3,000
Jan 7, 20260.180.180.180.180.182.86%550
Jan 6, 20260.180.180.180.180.18-11,000
Jan 5, 20260.190.190.180.180.18-4,110
Jan 2, 20260.180.180.180.180.18-2.78%8,522
Dec 31, 20250.180.180.180.180.1812.50%3,500
Dec 30, 20250.180.180.160.160.16-5.88%35,050
Dec 24, 20250.170.170.160.170.173.03%40,502
Dec 23, 20250.170.170.170.170.17-2.94%28,000
Dec 22, 20250.180.180.170.170.17-68,239
Dec 19, 20250.170.170.170.170.17-2.86%112,500
Dec 18, 20250.180.180.180.180.18-58,793
Dec 17, 20250.180.180.180.180.18-2.78%23,001
Dec 15, 20250.180.180.180.180.18-903
Dec 11, 20250.180.180.180.180.18-1,501
Dec 10, 20250.180.180.180.180.182.86%6,000
Dec 8, 20250.180.180.180.180.18-2.78%5,233
Dec 5, 20250.180.180.180.180.18-25,513
Dec 4, 20250.180.180.170.180.18-2.70%79,500
Dec 3, 20250.190.190.190.190.192.78%72,000
Dec 1, 20250.200.200.170.180.18-5.26%176,506
Nov 27, 20250.200.200.190.190.19-6,500
Nov 26, 20250.190.200.190.190.19-5,100
Nov 25, 20250.190.190.190.190.19-5.00%12,000
Nov 24, 20250.190.200.190.200.202.56%14,810
Nov 21, 20250.200.200.190.200.202.63%14,000
Nov 19, 20250.200.200.190.190.192.70%12,280
Nov 17, 20250.190.190.190.190.19-12,501
Nov 14, 20250.190.190.190.190.1912.12%4,539
Nov 13, 20250.200.200.170.170.17-15.38%36,737
Nov 12, 20250.200.200.200.200.20-3,500
Nov 11, 20250.200.200.200.200.20-2.50%8,500
Nov 10, 20250.200.200.200.200.202.56%11,500
Nov 7, 20250.190.200.190.200.205.41%12,239
Nov 6, 20250.200.200.190.190.19-5.13%71,327
Nov 5, 20250.200.200.200.200.202.63%1,650
Nov 4, 20250.200.200.190.190.19-2.56%31,571
Nov 3, 20250.200.200.190.200.20-2.50%33,997
Oct 31, 20250.190.210.170.200.2011.11%460,555
Oct 30, 20250.200.200.180.180.18-10.00%38,000
Oct 28, 20250.200.200.200.200.205.26%33,000