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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.72	0.71	0.71	0.73	0.71	165,400
September 09, 2025	0.75	0.72	0.72	0.75	0.72	197,424
September 08, 2025	0.72	0.74	0.74	0.75	0.71	160,710
September 05, 2025	0.73	0.72	0.72	0.74	0.71	277,400
September 04, 2025	0.74	0.74	0.74	0.74	0.7	296,500
September 03, 2025	0.76	0.73	0.73	0.76	0.73	322,524
September 02, 2025	0.7	0.72	0.72	0.75	0.7	964,123
August 29, 2025	0.69	0.69	0.69	0.71	0.67	606,228
August 28, 2025	0.65	0.7	0.7	0.71	0.64	556,735
August 27, 2025	0.62	0.64	0.64	0.65	0.61	276,343
August 26, 2025	0.6	0.61	0.61	0.61	0.6	538,000
August 25, 2025	0.56	0.6	0.6	0.6	0.55	688,217
August 22, 2025	0.54	0.56	0.56	0.56	0.53	112,400
August 21, 2025	0.54	0.53	0.53	0.57	0.53	364,300
August 20, 2025	0.54	0.54	0.54	0.55	0.53	309,339
August 19, 2025	0.53	0.53	0.53	0.55	0.52	240,124
August 18, 2025	0.54	0.53	0.53	0.55	0.51	200,517
August 15, 2025	0.54	0.53	0.53	0.55	0.52	185,847
August 14, 2025	0.53	0.53	0.53	0.54	0.52	124,700

Revival Gold Inc. (RVG.V) TSXV