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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.75	0.73	0.73	0.75	0.71	295,750
January 13, 2026	0.77	0.73	0.73	0.78	0.71	524,800
January 12, 2026	0.8	0.74	0.74	0.82	0.74	1.48M
January 09, 2026	0.73	0.76	0.76	0.79	0.73	478,314
January 08, 2026	0.74	0.73	0.73	0.74	0.7	107,400
January 07, 2026	0.76	0.72	0.72	0.76	0.72	539,100
January 06, 2026	0.73	0.72	0.72	0.74	0.72	112,100
January 05, 2026	0.75	0.74	0.74	0.76	0.72	627,100
January 02, 2026	0.73	0.72	0.72	0.73	0.7	222,800
December 31, 2025	0.74	0.69	0.69	0.74	0.67	323,000
December 30, 2025	0.73	0.74	0.74	0.74	0.69	673,535
December 29, 2025	0.76	0.74	0.74	0.77	0.67	862,108
December 23, 2025	0.77	0.8	0.8	0.85	0.77	1.18M
December 22, 2025	0.71	0.76	0.76	0.76	0.71	238,600
December 19, 2025	0.67	0.7	0.7	0.76	0.67	473,500
December 18, 2025	0.67	0.66	0.66	0.67	0.65	164,300
December 17, 2025	0.68	0.65	0.65	0.69	0.65	178,536
December 16, 2025	0.69	0.68	0.68	0.69	0.67	126,600
December 15, 2025	0.7	0.68	0.68	0.7	0.68	232,636
December 12, 2025	0.71	0.69	0.69	0.73	0.67	541,878
December 11, 2025	0.7	0.71	0.71	0.76	0.69	1.07M
December 10, 2025	0.69	0.7	0.7	0.71	0.69	123,500
December 09, 2025	0.7	0.7	0.7	0.71	0.69	183,402
December 08, 2025	0.71	0.69	0.69	0.71	0.69	105,749
December 05, 2025	0.73	0.71	0.71	0.73	0.7	470,900
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

Revival Gold Inc. (RVG.V) TSXV