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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.95	0.9	0.9	0.96	0.89	380,747
February 19, 2026	0.87	0.96	0.96	0.98	0.87	539,339
February 18, 2026	0.82	0.88	0.88	0.9	0.8	1.32M
February 17, 2026	0.8	0.81	0.81	0.82	0.76	633,502
February 13, 2026	0.87	0.82	0.82	0.87	0.79	1.11M
February 12, 2026	0.93	0.83	0.83	0.93	0.83	313,700
February 11, 2026	0.86	0.92	0.92	0.92	0.86	348,900
February 10, 2026	0.86	0.86	0.86	0.86	0.83	177,300
February 09, 2026	0.81	0.85	0.85	0.86	0.81	290,807
February 06, 2026	0.82	0.8	0.8	0.82	0.79	181,200
February 05, 2026	0.82	0.77	0.77	0.82	0.77	504,336
February 04, 2026	0.89	0.84	0.84	0.89	0.8	287,800
February 03, 2026	0.84	0.86	0.86	0.87	0.83	549,200
February 02, 2026	0.75	0.78	0.78	0.82	0.75	450,700
January 30, 2026	0.78	0.79	0.79	0.85	0.77	1.59M
January 29, 2026	0.98	0.93	0.93	0.99	0.89	725,143
January 28, 2026	0.88	0.96	0.96	1	0.88	917,729
January 27, 2026	0.83	0.91	0.91	0.92	0.83	394,900
January 26, 2026	0.88	0.86	0.86	0.94	0.83	831,200
January 23, 2026	0.8	0.85	0.85	0.88	0.8	643,200
January 22, 2026	0.76	0.81	0.81	0.82	0.76	303,600
January 21, 2026	0.81	0.75	0.75	0.81	0.75	324,200
January 20, 2026	0.76	0.77	0.77	0.81	0.75	973,546
January 19, 2026	0.74	0.74	0.74	0.77	0.74	525,348
January 16, 2026	0.76	0.74	0.74	0.76	0.72	166,706
January 15, 2026	0.76	0.73	0.73	0.78	0.73	423,500
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

Revival Gold Inc. (RVG.V) TSXV