Skip to main content
Rev Exploration Corp. (TSXV:REVX)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
-0.010 (-1.39%)
At close: Mar 9, 2026

Rev Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.730.780.700.710.71-1.39%185,092
Mar 6, 20260.720.730.670.720.72-1.37%187,257
Mar 5, 20260.790.790.710.730.73-6.41%190,114
Mar 4, 20260.810.820.750.780.78-218,950
Mar 3, 20260.850.850.760.780.78-10.34%456,304
Mar 2, 20260.870.920.810.870.871.16%347,128
Feb 27, 20260.880.930.840.860.86-2.27%426,643
Feb 26, 20260.790.880.730.880.8814.29%540,768
Feb 25, 20260.810.840.750.770.77-6.10%478,223
Feb 24, 20260.660.830.650.820.8228.12%1,370,758
Feb 23, 20260.700.700.600.640.64-7.25%420,748
Feb 20, 20260.710.740.680.690.69-4.17%178,276
Feb 19, 20260.690.720.650.720.724.35%331,073
Feb 18, 20260.710.750.680.690.69-342,044
Feb 17, 20260.720.720.640.690.69-6.76%257,896
Feb 13, 20260.760.770.720.740.74-5.13%252,105
Feb 12, 20260.670.800.630.780.7818.18%418,046
Feb 11, 20260.700.700.630.660.66-4.35%225,666
Feb 10, 20260.680.720.640.690.69-416,469
Feb 9, 20260.730.740.660.690.69-4.17%292,215
Feb 6, 20260.720.820.700.720.725.88%619,101
Feb 5, 20260.710.720.670.680.68-6.85%369,613
Feb 4, 20260.780.840.710.730.73-6.41%271,049
Feb 3, 20260.730.780.690.780.7811.43%340,405
Feb 2, 20260.750.750.700.700.70-7.89%212,538
Jan 30, 20260.740.770.720.760.761.33%214,543
Jan 29, 20260.810.810.720.750.75-7.41%196,459
Jan 28, 20260.810.830.780.810.81-1.22%248,327
Jan 27, 20260.870.880.770.820.82-4.65%251,175
Jan 26, 20260.890.950.810.860.86-3.37%447,080
Jan 23, 20260.740.890.740.890.8918.67%613,998
Jan 22, 20260.740.760.720.750.75-97,251
Jan 21, 20260.700.750.680.750.7511.94%455,663
Jan 20, 20260.770.770.670.670.67-14.10%428,108
Jan 19, 20260.680.800.680.780.7821.88%606,594
Jan 16, 20260.620.650.580.640.648.47%740,336
Jan 15, 20260.600.600.560.590.59-282,751
Jan 14, 20260.610.610.570.590.59-3.28%315,307
Jan 13, 20260.560.620.540.610.618.93%364,728
Jan 12, 20260.540.560.510.560.563.70%171,819
Jan 9, 20260.490.540.490.540.5412.50%304,700
Jan 8, 20260.480.490.460.480.48-139,150
Jan 7, 20260.480.480.460.480.48-53,754
Jan 6, 20260.500.500.460.480.48-2.04%236,353
Jan 5, 20260.520.520.490.490.49-2.00%210,426
Jan 2, 20260.530.540.490.500.50-5.66%164,638
Dec 31, 20250.480.530.480.530.538.16%276,068
Dec 30, 20250.400.500.400.490.4922.50%333,625
Dec 29, 20250.450.450.390.400.40-5.88%247,311
Dec 24, 20250.430.430.430.430.436.25%500
Dec 23, 20250.410.420.400.400.402.56%82,676
Dec 22, 20250.410.410.390.390.39-4.88%113,500
Dec 19, 20250.440.440.380.410.41-8.89%226,656
Dec 18, 20250.430.460.430.450.4513.92%36,667
Dec 17, 20250.480.480.400.400.40-10.23%134,500
Dec 16, 20250.440.450.400.440.44-250,311
Dec 15, 20250.400.480.390.440.444.76%141,640
Dec 12, 20250.420.440.420.420.425.00%169,110
Dec 11, 20250.400.440.390.400.402.56%114,868
Dec 10, 20250.420.420.390.390.39-4.88%122,000
Dec 9, 20250.410.430.400.410.412.50%83,550
Dec 8, 20250.440.440.400.400.40-8.05%131,670
Dec 5, 20250.450.460.430.440.44-1.14%206,448
Dec 4, 20250.430.450.430.440.443.53%82,450
Dec 3, 20250.440.440.430.430.43-1.16%17,500
Dec 2, 20250.450.450.430.430.43-4.44%9,050
Dec 1, 20250.450.550.430.450.452.27%239,909
Nov 28, 20250.440.460.420.440.444.76%143,500
Nov 27, 20250.420.440.410.420.42-53,500
Nov 26, 20250.480.480.380.420.42-2.33%49,430
Nov 25, 20250.440.440.410.430.43-1.15%65,320
Nov 24, 20250.480.480.440.440.44-2.25%63,484
Nov 21, 20250.480.480.440.450.452.30%140,967
Nov 20, 20250.500.500.440.440.44-13.00%38,802
Nov 19, 20250.500.500.460.500.50-85,500
Nov 18, 20250.560.560.480.500.50-10.71%79,520
Nov 17, 20250.510.570.510.560.5614.29%261,181
Nov 14, 20250.480.500.480.490.496.52%18,139
Nov 13, 20250.460.480.460.460.46-4.17%60,060
Nov 12, 20250.500.500.480.480.48-2.04%41,899
Nov 11, 20250.520.520.490.490.49-2.00%53,615
Nov 10, 20250.570.580.500.500.50-7.41%101,631
Nov 7, 20250.560.590.530.540.541.89%68,534
Nov 6, 20250.640.640.470.530.53-18.46%254,827
Nov 5, 20250.630.680.590.650.653.17%265,217
Nov 4, 20250.620.650.550.630.631.61%450,847
Nov 3, 20250.630.630.600.620.62-124,796
Oct 31, 20250.620.640.580.620.626.90%237,500
Oct 30, 20250.570.620.570.580.583.57%255,000
Oct 29, 20250.520.600.520.560.565.66%510,737
Oct 28, 20250.470.530.470.530.539.28%214,180
Oct 27, 20250.450.500.450.490.497.78%166,900
Oct 24, 20250.410.450.410.450.4511.11%85,932
Oct 23, 20250.360.410.360.410.413.85%82,075
Oct 22, 20250.390.410.380.390.39-1.27%50,000
Oct 21, 20250.410.410.390.400.40-5.95%31,600
Oct 20, 20250.420.420.410.420.427.69%37,600
Oct 17, 20250.400.400.390.390.39-2.50%39,736
Oct 16, 20250.420.420.400.400.40-3.61%53,000
Oct 15, 20250.410.450.410.420.42-3.49%523,600