Revival Gold Inc. (FRA:76V)
Germany
· Delayed Price · Currency is EUR 0.424
-0.004 (-0.93%)
Last updated: Dec 5, 2025, 8:06 AM CET
Revival Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 5.94% | - |
| Dec 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.72% | - |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.75% | - |
| Dec 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.81% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.87% | - |
| Nov 27, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -1.38% | - |
| Nov 26, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 10.71% | - |
| Nov 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 6.52% | - |
| Nov 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.46% | - |
| Nov 21, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 4.15% | 750 |
| Nov 20, 2025 | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | 6.04% | - |
| Nov 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Nov 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.60% | - |
| Nov 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.58% | - |
| Nov 14, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -2.56% | 3,750 |
| Nov 13, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -6.70% | - |
| Nov 12, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 11.17% | 5,000 |
| Nov 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.05% | - |
| Nov 10, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 13.10% | - |
| Nov 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.20% | - |
| Nov 6, 2025 | 0.33 | 0.37 | 0.33 | 0.37 | 0.37 | 4.57% | - |
| Nov 5, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.89% | - |
| Nov 4, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.65% | - |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.56% | - |
| Oct 31, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.54% | - |
| Oct 30, 2025 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | - | 1,000 |
| Oct 29, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -2.48% | - |
| Oct 28, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | 3.59% | - |
| Oct 27, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | - |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -4.52% | - |
| Oct 23, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.53% | - |
| Oct 22, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -3.92% | - |
| Oct 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.49% | - |
| Oct 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.74% | - |
| Oct 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.76% | - |
| Oct 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 5.85% | - |
| Oct 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.21% | - |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.54% | - |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.13% | - |
| Oct 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -2.75% | - |
| Oct 9, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | -1.36% | - |
| Oct 8, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.74% | - |
| Oct 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.83% | - |
| Oct 6, 2025 | 0.40 | 0.47 | 0.40 | 0.47 | 0.47 | 16.42% | 2,700 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.47% | - |
| Oct 2, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.23% | - |
| Oct 1, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.90% | - |
| Sep 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.65% | - |
| Sep 29, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 1.90% | - |
| Sep 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 7.65% | - |
| Sep 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.39% | - |
| Sep 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 0.49% | - |
| Sep 23, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 6.81% | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.70% | - |
| Sep 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.25% | - |
| Sep 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.42% | - |
| Sep 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | - |
| Sep 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.66% | - |
| Sep 12, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.47% | - |
| Sep 11, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -3.21% | - |
| Sep 10, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.40% | - |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | - |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.23% | - |
| Sep 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.40% | - |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -6.55% | - |
| Sep 3, 2025 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 2.69% | - |
| Sep 2, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 10.95% | - |
| Sep 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -6.07% | - |
| Aug 29, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 14.44% | - |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.65% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -6.84% | - |
| Aug 26, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 18.75% | 5,000 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 22, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.90% | - |
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.99% | - |
| Aug 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Aug 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.33% | - |
| Aug 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | - |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.94% | - |
| Aug 14, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 8.39% | - |
| Aug 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.70% | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Aug 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.04% | - |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.05% | - |
| Aug 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.01% | - |
| Aug 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.29% | - |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -14.36% | - |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 30.22% | 725 |
| Aug 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | - |
| Jul 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.79% | - |
| Jul 30, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.99% | - |
| Jul 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -8.48% | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 5.77% | - |
| Jul 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.89% | - |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.92% | - |
| Jul 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.31% | - |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.31% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.00% | - |
| Jul 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -4.46% | - |