Skip to main content
Rev Exploration Corp. (TSXV:REVX)
Canada flag Canada · Delayed Price · Currency is CAD
0.720
-0.050 (-6.49%)
Apr 28, 2026, 2:43 PM EST

Rev Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.760.760.710.750.75-2.60%245,000
Apr 27, 20260.790.790.740.770.771.32%198,302
Apr 24, 20260.740.790.730.760.765.56%126,629
Apr 23, 20260.730.740.690.720.72-183,008
Apr 22, 20260.800.800.710.720.72-7.69%134,519
Apr 21, 20260.840.840.750.780.78-6.02%262,875
Apr 20, 20260.810.850.810.830.832.47%122,537
Apr 17, 20260.780.830.770.810.815.19%306,560
Apr 16, 20260.740.780.740.770.774.05%94,500
Apr 15, 20260.770.770.730.740.74-1.33%41,461
Apr 14, 20260.740.800.730.750.754.17%250,900
Apr 13, 20260.740.740.700.720.72-1.37%175,000
Apr 10, 20260.730.740.710.730.73-1.35%86,985
Apr 9, 20260.720.750.690.740.744.23%152,024
Apr 8, 20260.740.740.690.710.71-6.58%147,146
Apr 7, 20260.750.790.740.760.765.56%576,313
Apr 6, 20260.760.760.720.720.72-6.49%158,677
Apr 2, 20260.720.770.690.770.775.48%334,761
Apr 1, 20260.650.760.650.730.7314.06%643,009
Mar 31, 20260.630.670.620.640.643.23%94,540
Mar 30, 20260.700.700.620.620.62-8.82%277,308
Mar 27, 20260.640.690.610.680.687.94%220,923
Mar 26, 20260.620.640.600.630.63-1.56%106,320
Mar 25, 20260.620.660.620.640.644.92%120,800
Mar 24, 20260.610.630.590.610.611.67%157,413
Mar 23, 20260.620.630.600.600.60-158,677
Mar 20, 20260.640.640.600.600.60-6.25%199,880
Mar 19, 20260.660.660.580.640.64-1.54%324,703
Mar 18, 20260.650.740.650.650.65-1.52%669,220
Mar 17, 20260.700.700.650.660.66-4.35%146,801
Mar 16, 20260.730.750.690.690.69-4.17%196,019
Mar 13, 20260.690.730.670.720.725.88%350,161
Mar 12, 20260.670.730.650.680.68-416,644
Mar 11, 20260.670.690.660.680.681.49%63,850
Mar 10, 20260.730.730.670.670.67-5.63%403,826
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