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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.51	0.54	0.54	0.54	0.51	245,300
August 12, 2025	0.51	0.5	0.5	0.52	0.5	841,440
August 11, 2025	0.5	0.5	0.5	0.51	0.49	1.25M
August 08, 2025	0.53	0.49	0.49	0.54	0.49	453,500
August 07, 2025	0.54	0.52	0.52	0.54	0.52	187,200
August 06, 2025	0.54	0.51	0.51	0.54	0.51	698,400
August 05, 2025	0.52	0.54	0.54	0.57	0.52	571,148
August 01, 2025	0.51	0.5	0.5	0.53	0.5	536,300
July 31, 2025	0.51	0.48	0.48	0.52	0.48	273,143
July 30, 2025	0.52	0.49	0.49	0.52	0.49	742,800
July 29, 2025	0.53	0.52	0.52	0.53	0.52	141,500
July 28, 2025	0.55	0.52	0.52	0.56	0.52	279,800
July 25, 2025	0.53	0.55	0.55	0.56	0.53	79,200
July 24, 2025	0.55	0.54	0.54	0.57	0.54	82,435
July 23, 2025	0.54	0.55	0.55	0.56	0.53	354,000

Revival Gold Inc. (RVG.V) TSXV