Revival Gold Inc. - RVG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.73	0.73	0.73	0.75	0.72	122,504
December 03, 2025	0.7	0.72	0.72	0.73	0.7	28,011
December 02, 2025	0.72	0.7	0.7	0.72	0.7	176,128
December 01, 2025	0.75	0.73	0.73	0.75	0.72	484,147
November 28, 2025	0.74	0.75	0.75	0.75	0.73	104,413
November 27, 2025	0.73	0.73	0.73	0.73	0.71	52,900
November 26, 2025	0.71	0.73	0.73	0.74	0.7	256,695
November 25, 2025	0.69	0.71	0.71	0.71	0.69	123,800
November 24, 2025	0.66	0.68	0.68	0.7	0.66	368,200
November 21, 2025	0.64	0.64	0.64	0.65	0.62	179,825
November 20, 2025	0.7	0.63	0.63	0.7	0.63	349,533
November 19, 2025	0.66	0.68	0.68	0.7	0.63	332,100
November 18, 2025	0.65	0.63	0.63	0.65	0.62	171,400
November 17, 2025	0.64	0.64	0.64	0.65	0.62	274,136
November 14, 2025	0.61	0.65	0.65	0.66	0.61	313,500
November 13, 2025	0.67	0.64	0.64	0.69	0.64	177,518
November 12, 2025	0.69	0.67	0.67	0.7	0.66	382,600
November 11, 2025	0.66	0.65	0.65	0.68	0.61	186,500
November 10, 2025	0.65	0.65	0.65	0.65	0.63	312,000
November 07, 2025	0.61	0.61	0.61	0.61	0.58	174,700
November 06, 2025	0.59	0.59	0.59	0.62	0.57	1.32M
November 05, 2025	0.61	0.58	0.58	0.62	0.58	760,441
November 04, 2025	0.64	0.62	0.62	0.64	0.6	301,106
November 03, 2025	0.64	0.65	0.65	0.66	0.64	128,224
October 31, 2025	0.65	0.65	0.65	0.65	0.64	91,126
October 30, 2025	0.66	0.65	0.65	0.67	0.65	32,600
October 29, 2025	0.67	0.64	0.64	0.7	0.63	247,320
October 28, 2025	0.67	0.66	0.66	0.69	0.65	250,435
October 27, 2025	0.66	0.66	0.66	0.67	0.64	832,109
October 24, 2025	0.65	0.66	0.66	0.66	0.65	155,200
October 23, 2025	0.69	0.66	0.66	0.69	0.66	98,556
October 22, 2025	0.65	0.66	0.66	0.66	0.62	356,100
October 21, 2025	0.67	0.66	0.66	0.68	0.64	457,600
October 20, 2025	0.72	0.71	0.71	0.74	0.71	252,600
October 17, 2025	0.73	0.7	0.7	0.74	0.67	1.5M
October 16, 2025	0.75	0.74	0.74	0.75	0.73	169,619
October 15, 2025	0.71	0.75	0.75	0.75	0.71	327,011
October 14, 2025	0.72	0.71	0.71	0.74	0.7	852,711
October 10, 2025	0.71	0.69	0.69	0.71	0.67	355,812
October 09, 2025	0.71	0.71	0.71	0.74	0.69	269,648
October 08, 2025	0.72	0.73	0.73	0.75	0.72	469,800
October 07, 2025	0.74	0.71	0.71	0.74	0.7	251,045
October 06, 2025	0.71	0.73	0.73	0.78	0.71	966,200
October 03, 2025	0.73	0.69	0.69	0.73	0.69	82,700
October 02, 2025	0.72	0.7	0.7	0.73	0.68	206,422
October 01, 2025	0.72	0.72	0.72	0.75	0.7	706,636
September 30, 2025	0.7	0.71	0.71	0.72	0.69	245,300
September 29, 2025	0.71	0.71	0.71	0.73	0.71	437,300
September 26, 2025	0.71	0.69	0.69	0.73	0.69	368,000
September 25, 2025	0.68	0.7	0.7	0.7	0.67	278,729
September 24, 2025	0.69	0.68	0.68	0.71	0.67	149,619
September 23, 2025	0.73	0.69	0.69	0.73	0.67	827,600
September 22, 2025	0.66	0.7	0.7	0.71	0.66	1.04M
September 19, 2025	0.63	0.64	0.64	0.67	0.61	514,700
September 18, 2025	0.66	0.63	0.63	0.67	0.61	842,100
September 17, 2025	0.66	0.66	0.66	0.68	0.64	228,300
September 16, 2025	0.7	0.65	0.65	0.72	0.65	459,601
September 15, 2025	0.71	0.7	0.7	0.73	0.69	2.34M
September 12, 2025	0.72	0.69	0.69	0.72	0.69	89,300
September 11, 2025	0.71	0.7	0.7	0.72	0.69	205,300

Revival Gold Inc. (RVG.V) TSXV