Skip to main content
Revival Gold Inc. (TSXV:RVG)
Canada flag Canada · Delayed Price · Currency is CAD
0.940
-0.030 (-3.09%)
Mar 9, 2026, 1:44 PM EST

Revival Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.960.980.930.94--2.59%164,217
Mar 6, 20260.950.980.950.970.97-1.53%259,302
Mar 5, 20261.041.040.970.980.98-5.77%336,856
Mar 4, 20261.091.101.031.041.04-0.95%314,501
Mar 3, 20261.071.090.951.051.05-6.25%864,339
Mar 2, 20261.111.141.071.121.12-0.88%666,678
Feb 27, 20261.041.131.011.131.139.71%635,540
Feb 26, 20261.061.061.001.031.03-2.37%451,606
Feb 25, 20261.071.071.021.061.06-0.47%519,430
Feb 24, 20260.981.070.981.061.066.00%503,111
Feb 23, 20260.961.020.931.001.0011.11%992,760
Feb 20, 20260.950.960.890.900.90-6.25%380,747
Feb 19, 20260.870.980.870.960.969.09%539,339
Feb 18, 20260.820.900.800.880.888.64%1,316,439
Feb 17, 20260.800.820.760.810.81-0.61%633,502
Feb 13, 20260.870.870.790.820.82-1.81%1,108,527
Feb 12, 20260.930.930.830.830.83-9.78%313,696
Feb 11, 20260.860.920.860.920.927.60%348,860
Feb 10, 20260.860.860.830.860.860.59%177,274
Feb 9, 20260.810.860.810.850.856.25%290,807
Feb 6, 20260.820.820.790.800.803.90%181,177
Feb 5, 20260.820.820.770.770.77-8.33%504,336
Feb 4, 20260.890.890.800.840.84-2.33%287,790
Feb 3, 20260.840.870.830.860.8610.26%549,150
Feb 2, 20260.750.820.750.780.78-1.27%450,676
Jan 30, 20260.780.850.770.790.79-15.05%1,585,948
Jan 29, 20260.980.990.890.930.93-3.12%725,143
Jan 28, 20260.881.000.880.960.965.49%917,729
Jan 27, 20260.830.920.830.910.915.81%394,895
Jan 26, 20260.880.940.830.860.861.18%831,159
Jan 23, 20260.800.880.800.850.854.94%643,163
Jan 22, 20260.760.820.760.810.818.00%303,569
Jan 21, 20260.810.810.750.750.75-2.60%324,198
Jan 20, 20260.760.810.750.770.774.05%973,546
Jan 19, 20260.740.770.740.740.74-525,348
Jan 16, 20260.760.760.720.740.741.37%166,706
Jan 15, 20260.760.780.730.730.73-423,455
Jan 14, 20260.750.750.710.730.73-295,750
Jan 13, 20260.770.780.710.730.73-1.35%524,777
Jan 12, 20260.800.820.740.740.74-2.63%1,482,781
Jan 9, 20260.730.790.730.760.764.11%478,314
Jan 8, 20260.740.740.700.730.731.39%107,373
Jan 7, 20260.760.760.720.720.72-539,071
Jan 6, 20260.730.740.720.720.72-2.70%112,094
Jan 5, 20260.750.760.720.740.742.78%627,058
Jan 2, 20260.730.730.700.720.724.35%222,792
Dec 31, 20250.740.740.670.690.69-6.12%322,965
Dec 30, 20250.730.740.690.740.74-673,535
Dec 29, 20250.760.770.670.740.74-5.77%862,108
Dec 24, 20250.850.850.770.780.78-1.89%245,139
Dec 23, 20250.770.850.770.800.804.61%1,179,880
Dec 22, 20250.710.760.710.760.768.57%238,579
Dec 19, 20250.670.760.670.700.706.06%473,481
Dec 18, 20250.670.670.650.660.661.54%164,260
Dec 17, 20250.680.690.650.650.65-4.41%178,536
Dec 16, 20250.690.690.670.680.68-126,598
Dec 15, 20250.700.700.680.680.68-1.45%232,636
Dec 12, 20250.710.730.670.690.69-2.82%541,878
Dec 11, 20250.700.760.690.710.711.43%1,073,184
Dec 10, 20250.690.710.690.700.70-123,498
Dec 9, 20250.700.710.690.700.701.45%183,402
Dec 8, 20250.710.710.690.690.69-2.13%105,749
Dec 5, 20250.730.730.700.710.71-3.42%470,876
Dec 4, 20250.730.750.720.730.731.39%122,504
Dec 3, 20250.700.730.700.720.722.86%28,011
Dec 2, 20250.720.720.700.700.70-4.11%176,128
Dec 1, 20250.750.750.720.730.73-2.67%484,147
Nov 28, 20250.740.750.730.750.753.45%104,413
Nov 27, 20250.730.730.710.730.73-0.68%52,894
Nov 26, 20250.710.740.700.730.733.55%256,695
Nov 25, 20250.690.710.690.710.713.68%123,780
Nov 24, 20250.660.700.660.680.686.25%368,158
Nov 21, 20250.640.650.620.640.641.59%179,825
Nov 20, 20250.700.700.630.630.63-7.35%349,533
Nov 19, 20250.660.700.630.680.687.94%332,098
Nov 18, 20250.650.650.620.630.63-1.56%171,361
Nov 17, 20250.640.650.620.640.64-1.54%274,136
Nov 14, 20250.610.660.610.650.651.56%313,514
Nov 13, 20250.670.690.640.640.64-4.48%177,518
Nov 12, 20250.690.700.660.670.673.08%382,561
Nov 11, 20250.660.680.610.650.65-186,500
Nov 10, 20250.650.650.630.650.656.56%311,988
Nov 7, 20250.610.610.580.610.613.39%174,700
Nov 6, 20250.590.620.570.590.591.72%1,321,982
Nov 5, 20250.610.620.580.580.58-6.45%760,441
Nov 4, 20250.640.640.600.620.62-4.62%301,106
Nov 3, 20250.640.660.640.650.65-128,224
Oct 31, 20250.650.650.640.650.65-91,126
Oct 30, 20250.660.670.650.650.651.56%32,600
Oct 29, 20250.670.700.630.640.64-3.03%247,320
Oct 28, 20250.670.690.650.660.66-250,435
Oct 27, 20250.660.670.640.660.66-832,109
Oct 24, 20250.650.660.650.660.66-155,200
Oct 23, 20250.690.690.660.660.66-98,556
Oct 22, 20250.650.660.620.660.660.76%356,075
Oct 21, 20250.670.680.640.660.66-7.75%457,577
Oct 20, 20250.720.740.710.710.711.43%252,575
Oct 17, 20250.730.740.670.700.70-4.76%1,502,424
Oct 16, 20250.750.750.730.740.74-2.00%169,619
Oct 15, 20250.710.750.710.750.755.63%327,011