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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	0.53	0.54	0.54	0.54	0.53	234,327
July 21, 2025	0.52	0.53	0.53	0.54	0.52	131,600
July 18, 2025	0.53	0.53	0.53	0.54	0.52	164,924
July 17, 2025	0.55	0.52	0.52	0.55	0.51	205,400
July 16, 2025	0.53	0.54	0.54	0.56	0.53	424,136
July 15, 2025	0.55	0.54	0.54	0.56	0.53	197,200
July 14, 2025	0.57	0.57	0.57	0.57	0.53	484,606
July 11, 2025	0.5	0.56	0.56	0.56	0.48	827,700
July 10, 2025	0.5	0.5	0.5	0.5	0.48	137,335
July 09, 2025	0.48	0.5	0.5	0.5	0.48	67,327
July 08, 2025	0.49	0.48	0.48	0.49	0.48	307,200
July 07, 2025	0.5	0.49	0.49	0.51	0.48	411,404
July 04, 2025	0.5	0.51	0.51	0.54	0.5	284,800
July 03, 2025	0.47	0.5	0.5	0.5	0.47	62,500
July 02, 2025	0.5	0.48	0.48	0.51	0.47	486,900
June 30, 2025	0.47	0.5	0.5	0.5	0.47	109,400
June 27, 2025	0.49	0.47	0.47	0.49	0.46	299,900
June 26, 2025	0.5	0.49	0.49	0.5	0.49	72,000
June 25, 2025	0.5	0.49	0.49	0.52	0.48	117,505
June 24, 2025	0.48	0.49	0.49	0.49	0.48	69,500
June 23, 2025	0.5	0.49	0.49	0.5	0.48	493,100
June 20, 2025	0.49	0.49	0.49	0.49	0.48	130,741
June 19, 2025	0.5	0.49	0.49	0.5	0.49	36,401
June 18, 2025	0.5	0.49	0.49	0.5	0.49	149,321
June 17, 2025	0.51	0.49	0.49	0.51	0.49	110,030
June 16, 2025	0.5	0.5	0.5	0.53	0.5	153,122
June 13, 2025	0.5	0.51	0.51	0.51	0.49	225,711
June 12, 2025	0.46	0.49	0.49	0.49	0.46	129,000
June 11, 2025	0.48	0.46	0.46	0.48	0.45	458,600
June 10, 2025	0.5	0.48	0.48	0.5	0.47	514,020
June 09, 2025	0.52	0.51	0.51	0.52	0.49	116,100
June 06, 2025	0.54	0.51	0.51	0.54	0.51	123,800
June 05, 2025	0.56	0.54	0.54	0.57	0.54	195,200
June 04, 2025	0.55	0.55	0.55	0.56	0.55	102,842
June 03, 2025	0.55	0.54	0.54	0.55	0.53	124,600
June 02, 2025	0.52	0.54	0.54	0.56	0.52	344,102
May 30, 2025	0.53	0.52	0.52	0.53	0.51	116,400
May 29, 2025	0.58	0.52	0.52	0.58	0.52	346,200
May 28, 2025	0.5	0.58	0.58	0.58	0.5	833,815
May 27, 2025	0.49	0.51	0.51	0.51	0.49	207,400
May 26, 2025	0.49	0.49	0.49	0.49	0.48	77,400
May 23, 2025	0.45	0.47	0.47	0.49	0.45	100,518

Revival Gold Inc. (RVG.V) TSXV