Skip to main content
Revival Gold Inc. (TSXV:RVG)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
0.00 (0.00%)
Apr 28, 2026, 3:59 PM EST

Revival Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.810.820.770.810.81-256,534
Apr 27, 20260.840.850.810.810.81-3.57%433,689
Apr 24, 20260.860.870.840.840.84-2.33%215,477
Apr 23, 20260.860.860.830.860.861.18%852,931
Apr 22, 20260.880.910.840.850.85-5.56%1,130,039
Apr 21, 20260.961.010.900.900.90-9.09%476,640
Apr 20, 20260.971.000.940.990.993.13%1,007,690
Apr 17, 20260.900.970.900.960.966.67%338,887
Apr 16, 20260.910.920.890.900.90-1.10%524,367
Apr 15, 20260.960.960.900.910.91-2.15%258,015
Apr 14, 20260.960.960.920.930.93-313,942
Apr 13, 20260.890.930.860.930.938.14%646,864
Apr 10, 20260.830.870.800.860.867.50%344,727
Apr 9, 20260.810.830.800.800.80-160,877
Apr 8, 20260.890.890.790.800.800.63%385,276
Apr 7, 20260.770.820.750.800.805.30%479,928
Apr 6, 20260.760.770.750.760.76-3.21%120,350
Apr 2, 20260.770.800.760.780.78-1.27%364,457
Apr 1, 20260.810.820.790.790.791.28%452,216
Mar 31, 20260.760.790.760.780.787.59%454,274
Mar 30, 20260.750.760.720.730.73-1.36%221,425
Mar 27, 20260.730.760.730.740.742.08%208,737
Mar 26, 20260.750.760.720.720.72-5.26%288,853
Mar 25, 20260.760.780.740.760.764.11%757,078
Mar 24, 20260.740.750.710.730.73-1.35%510,640
Mar 23, 20260.710.750.700.740.741.37%927,558
Mar 20, 20260.760.760.700.730.73-0.68%800,093
Mar 19, 20260.720.760.680.740.74-4.55%932,342
Mar 18, 20260.760.780.740.770.77-0.65%715,167
Mar 17, 20260.770.800.750.780.78-0.64%619,658
Mar 16, 20260.790.830.780.780.78-4.88%261,254
Mar 13, 20260.870.880.820.820.82-7.87%368,532
Mar 12, 20260.900.900.850.890.89-3.26%359,139
Mar 11, 20260.920.920.880.920.92-235,004
Mar 10, 20261.001.000.920.920.92-5.15%386,986
Mar 9, 20260.960.980.930.970.970.52%335,178
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