Skip to main content
RevoluGROUP Canada Inc. (TSXV:REVO)
Canada flag Canada · Delayed Price · Currency is CAD
0.0200
0.00 (0.00%)
Oct 18, 2024, 9:30 AM EST

RevoluGROUP Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 20240.020.020.020.020.02-687,565
Oct 17, 20240.030.030.020.020.02-33.33%4,238,575
Oct 16, 20240.030.030.030.030.03-14.29%370,450
Oct 15, 20240.040.040.040.040.04-681,968
Oct 11, 20240.040.040.040.040.0416.67%175,000
Oct 10, 20240.030.030.030.030.03-14.29%300,000
Oct 9, 20240.030.040.030.040.04-1,809,395
Oct 8, 20240.040.040.030.040.04-610,638
Oct 7, 20240.040.040.040.040.04-12.50%323,006
Oct 4, 20240.040.040.040.040.04-309,000
Oct 3, 20240.040.040.040.040.04-202,286
Oct 2, 20240.040.040.040.040.04-318,900
Oct 1, 20240.040.050.040.040.04-761,000
Sep 30, 20240.050.050.040.040.04-11.11%1,574,877
Sep 27, 20240.050.050.050.050.05-10.00%561,644
Sep 26, 20240.050.050.050.050.05-73,000
Sep 25, 20240.050.050.050.050.05-162,000
Sep 24, 20240.050.050.050.050.0511.11%75,000
Sep 23, 20240.050.050.050.050.05-10.00%48,000
Sep 20, 20240.050.050.050.050.0511.11%207,000
Sep 19, 20240.050.050.050.050.05-307,999
Sep 18, 20240.050.050.050.050.05-18,400
Sep 17, 20240.050.050.050.050.05-10.00%90,000
Sep 13, 20240.050.050.050.050.0511.11%95,751
Sep 12, 20240.050.050.050.050.05-10.00%215,000
Sep 11, 20240.050.050.050.050.0511.11%367,105
Sep 10, 20240.050.060.050.050.05-18.18%1,115,508
Sep 9, 20240.060.060.060.060.06-143,300
Sep 6, 20240.050.060.050.060.06-147,400
Sep 5, 20240.060.060.060.060.06-427,272
Sep 4, 20240.060.060.060.060.06-491,975
Sep 3, 20240.060.060.060.060.06-181,000
Aug 30, 20240.060.060.060.060.06-80,000
Aug 28, 20240.060.060.060.060.06-15.38%30,000
Aug 27, 20240.070.070.060.070.078.33%187,000
Aug 26, 20240.060.060.060.060.069.09%7,000
Aug 23, 20240.060.060.060.060.06-8.33%147,000
Aug 22, 20240.060.060.060.060.069.09%553,802
Aug 21, 20240.060.060.060.060.06-138,000
Aug 20, 20240.060.060.060.060.06-8.33%312,050
Aug 19, 20240.070.070.060.060.06-7.69%6,100
Aug 16, 20240.070.070.070.070.078.33%285,000
Aug 15, 20240.070.080.060.060.06-7.69%865,340
Aug 14, 20240.060.070.060.070.0730.00%153,300
Aug 13, 20240.060.060.050.050.05-23.08%840,000
Aug 12, 20240.070.070.070.070.07-7.14%21,000
Aug 9, 20240.070.080.070.070.077.69%491,500
Aug 8, 20240.080.080.070.070.07-13.33%257,628
Aug 7, 20240.070.080.070.080.087.14%171,753
Aug 6, 20240.070.070.070.070.07-21,179
Aug 2, 20240.070.070.070.070.077.69%451,284
Aug 1, 20240.060.070.060.070.07-340,000
Jul 30, 20240.070.070.060.070.07-205,482
Jul 29, 20240.060.070.060.070.0718.18%190,631
Jul 26, 20240.060.060.060.060.0610.00%198,259
Jul 25, 20240.050.050.050.050.05-83,862
Jul 24, 20240.050.050.050.050.05-70,000
Jul 23, 20240.050.050.050.050.05-9.09%21,201
Jul 22, 20240.060.060.060.060.06-1,455
Jul 19, 20240.050.060.050.060.0610.00%266,207
Jul 18, 20240.050.050.050.050.0511.11%9,000
Jul 17, 20240.040.050.040.050.05-18.18%540,000
Jul 16, 20240.050.060.050.060.0610.00%305,224
Jul 15, 20240.060.060.050.050.05-82,006
Jul 12, 20240.050.060.050.050.0525.00%560,168
Jul 11, 20240.040.040.040.040.04-350,751
Jul 10, 20240.040.050.040.040.0414.29%484,342
Jul 9, 20240.030.040.030.040.0416.67%738,500
Jul 8, 20240.030.040.030.030.03-583,367
Jul 5, 20240.040.040.030.030.03-14.29%1,053,351
Jul 4, 20240.050.050.040.040.04-30.00%513,820
Jul 3, 20240.040.050.040.050.0525.00%164,630
Jul 2, 20240.040.040.040.040.04-11.11%142,223
Jun 28, 20240.030.050.030.050.0580.00%1,626,719
Jun 27, 20240.030.030.030.030.03-630,000
Jun 26, 20240.030.030.030.030.03-4,100
Jun 25, 20240.030.030.030.030.03-16.67%657,000
Jun 24, 20240.030.030.030.030.0320.00%106,000
Jun 21, 20240.030.030.030.030.03-10,000
Jun 20, 20240.030.030.030.030.03-16.67%10,000
Jun 19, 20240.020.030.020.030.03-14.29%591,471
Jun 18, 20240.040.040.030.040.04-12.50%137,214
Jun 13, 20240.040.040.040.040.04-187,000
Jun 11, 20240.040.040.040.040.04-11.11%50,000
Jun 7, 20240.040.050.040.050.0512.50%153,000
Jun 6, 20240.040.040.040.040.04-59,000
Jun 5, 20240.040.040.040.040.04-30,000
Jun 4, 20240.040.040.040.040.04-317,600
Jun 3, 20240.040.040.040.040.04-21,260
May 31, 20240.040.040.040.040.04-49,000
May 30, 20240.040.040.040.040.04-11.11%30,333
May 28, 20240.040.050.040.050.05-16,189
May 27, 20240.050.050.050.050.05-74,211
May 23, 20240.040.050.040.050.0512.50%114,000
May 22, 20240.040.040.040.040.04-5,000
May 21, 20240.040.040.040.040.04-1,341
May 17, 20240.050.050.040.040.04-71,110
May 16, 20240.050.050.040.040.04-11.11%796,000
May 15, 20240.050.050.050.050.05-201,080
May 14, 20240.050.050.050.050.05-10.00%281,000