Skip to main content
Resverlogix Corp. (TSX:RVX)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
-0.005 (-4.00%)
Mar 9, 2026, 3:49 PM EST

Resverlogix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.110.11--12.00%119,178
Mar 6, 20260.130.130.130.130.13-7.41%26,804
Mar 5, 20260.140.140.140.140.143.85%15,510
Mar 4, 20260.120.130.120.130.138.33%100,789
Mar 3, 20260.120.120.110.120.129.09%35,976
Mar 2, 20260.120.120.110.110.11-46,758
Feb 27, 20260.110.120.110.110.11-4.35%26,500
Feb 26, 20260.120.120.110.120.12-44,131
Feb 25, 20260.110.120.110.120.124.55%144,270
Feb 24, 20260.110.120.110.110.11-52,544
Feb 23, 20260.110.120.100.110.11-28,731
Feb 20, 20260.110.110.100.110.1110.00%21,242
Feb 19, 20260.100.100.100.100.10-11,700
Feb 18, 20260.100.100.100.100.10-6,085
Feb 17, 20260.110.110.100.100.105.26%21,654
Feb 13, 20260.100.100.100.100.10-44,004
Feb 12, 20260.100.100.100.100.10-13.64%23,618
Feb 11, 20260.110.110.100.110.114.76%88,120
Feb 10, 20260.110.110.100.110.11-8.70%129,318
Feb 9, 20260.110.120.110.120.129.52%23,398
Feb 6, 20260.100.110.100.110.11-12,672
Feb 5, 20260.110.110.110.110.11-9,500
Feb 4, 20260.110.110.110.110.11-4.55%2,041
Feb 3, 20260.110.110.110.110.114.76%22,520
Jan 30, 20260.100.110.100.110.115.00%12,500
Jan 28, 20260.110.110.100.100.10-9.09%14,147
Jan 26, 20260.120.120.100.110.1110.00%90,204
Jan 23, 20260.100.100.100.100.105.26%69,500
Jan 22, 20260.100.100.100.100.10-19,100
Jan 21, 20260.100.100.100.100.10-8,000
Jan 20, 20260.100.100.100.100.10-5,000
Jan 19, 20260.100.100.100.100.10-5.00%3,409
Jan 16, 20260.100.100.100.100.105.26%6,404
Jan 15, 20260.100.100.100.100.10-5.00%35,679
Jan 14, 20260.100.100.100.100.105.26%22,000
Jan 13, 20260.100.100.100.100.10-11,000
Jan 12, 20260.100.100.100.100.10-5.00%12,122
Jan 9, 20260.100.100.100.100.10-63,806
Jan 7, 20260.100.100.100.100.105.26%3,500
Jan 6, 20260.100.100.100.100.10-5.00%13,000
Jan 5, 20260.100.100.100.100.10-21,158
Jan 2, 20260.100.100.100.100.10-23,249
Dec 31, 20250.100.100.100.100.105.26%7,244
Dec 30, 20250.100.100.100.100.10-12,050
Dec 29, 20250.100.100.090.100.105.56%52,519
Dec 24, 20250.100.100.090.090.09-5.26%33,111
Dec 23, 20250.100.100.100.100.10-5.00%17,022
Dec 22, 20250.100.100.100.100.105.26%18,100
Dec 19, 20250.110.110.090.100.10-9.52%190,694
Dec 18, 20250.110.110.110.110.11-4.55%13,500
Dec 17, 20250.110.110.110.110.11-40,358
Dec 16, 20250.110.110.110.110.114.76%55,500
Dec 15, 20250.110.110.110.110.11-4.55%22,492
Dec 12, 20250.110.110.110.110.11-4.35%64,500
Dec 11, 20250.110.120.110.120.12-39,870
Dec 10, 20250.120.120.110.120.12-4.17%53,102
Dec 9, 20250.120.120.120.120.12-607
Dec 8, 20250.120.130.120.120.124.35%30,500
Dec 5, 20250.120.120.110.120.12-8.00%59,638
Dec 4, 20250.140.140.130.130.13-7.41%12,213
Dec 3, 20250.150.150.140.140.14-3.57%24,813
Dec 2, 20250.120.140.120.140.1416.67%121,681
Dec 1, 20250.110.130.110.120.129.09%43,823
Nov 28, 20250.110.110.110.110.11-6,400
Nov 26, 20250.100.110.100.110.1110.00%15,310
Nov 25, 20250.110.110.100.100.10-9.09%31,901
Nov 24, 20250.120.120.110.110.11-4.35%59,106
Nov 21, 20250.110.120.110.120.129.52%84,000
Nov 20, 20250.110.120.110.110.11-296,667
Nov 19, 20250.100.110.100.110.115.00%11,020
Nov 18, 20250.100.100.100.100.10-17,500
Nov 17, 20250.110.110.100.100.10-51,810
Nov 13, 20250.100.100.100.100.105.26%16,200
Nov 12, 20250.100.100.100.100.10-5.00%52,208
Nov 11, 20250.100.100.100.100.10-7,000
Nov 10, 20250.100.100.100.100.105.26%28,845
Nov 7, 20250.100.100.100.100.10-2,000
Nov 5, 20250.100.100.100.100.10-5.00%2,973
Nov 4, 20250.100.100.100.100.10-7,000
Nov 3, 20250.090.110.090.100.105.26%7,630
Oct 31, 20250.100.100.100.100.105.56%46,000
Oct 30, 20250.090.090.090.090.09-10.00%15,700
Oct 29, 20250.090.100.090.100.105.26%11,260
Oct 28, 20250.100.100.100.100.10-5.00%6,863
Oct 27, 20250.100.100.100.100.105.26%47,500
Oct 24, 20250.100.100.100.100.10-2,000
Oct 23, 20250.100.100.100.100.10-5.00%16,099
Oct 22, 20250.110.110.100.100.10-4.76%108,500
Oct 21, 20250.110.110.110.110.11-14,500
Oct 20, 20250.110.120.110.110.11-13,391
Oct 17, 20250.110.110.110.110.11-4.55%41,318
Oct 16, 20250.110.110.110.110.11-15,500
Oct 15, 20250.110.110.110.110.114.76%101,000
Oct 14, 20250.110.110.100.110.11-4.55%113,144
Oct 10, 20250.110.110.110.110.114.76%34,500
Oct 9, 20250.110.110.110.110.11-112,087
Oct 8, 20250.100.110.100.110.11-110,500
Oct 7, 20250.100.110.100.110.11-88,621
Oct 6, 20250.100.110.100.110.11-286,100
Oct 3, 20250.110.110.110.110.115.00%49,676