Revival Gold Inc. (RVG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2850

0.0000

(0.00%)

At close: 02:16PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.2850	0.2850	0.2800	0.2850	0.2850	34,000
Oct 03, 2024	0.2800	0.2830	0.2800	0.2830	0.2830	32,500
Oct 02, 2024	0.2800	0.2800	0.2780	0.2800	0.2800	38,600
Oct 01, 2024	0.2750	0.2900	0.2750	0.2900	0.2900	119,900
Sept 30, 2024	0.2850	0.2900	0.2750	0.2850	0.2850	40,600
Sept 27, 2024	0.2950	0.2950	0.2800	0.2850	0.2850	75,800
Sept 26, 2024	0.2950	0.2950	0.2750	0.2900	0.2900	243,800
Sept 25, 2024	0.2950	0.3000	0.2850	0.2850	0.2850	65,000
Sept 24, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	62,900
Sept 23, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	74,000
Sept 20, 2024	0.2900	0.3000	0.2900	0.2900	0.2900	60,500
Sept 19, 2024	0.3000	0.3000	0.2850	0.2850	0.2850	126,600
Sept 18, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	60,600
Sept 17, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	99,500
Sept 16, 2024	0.2950	0.2950	0.2900	0.2950	0.2950	69,500
Sept 13, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	121,300
Sept 12, 2024	0.3000	0.3000	0.2850	0.3000	0.3000	121,300
Sept 11, 2024	0.2950	0.3050	0.2850	0.2850	0.2850	60,500
Sept 10, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	45,000
Sept 09, 2024	0.3000	0.3000	0.2850	0.3000	0.3000	73,500
Sept 06, 2024	0.3100	0.3100	0.2850	0.3050	0.3050	93,000
Sept 05, 2024	0.3000	0.3100	0.3000	0.3050	0.3050	73,000
Sept 04, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	61,300
Sept 03, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	120,600
Aug 30, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	20,500
Aug 29, 2024	0.2900	0.3100	0.2900	0.3100	0.3100	21,000
Aug 28, 2024	0.2750	0.2950	0.2750	0.2850	0.2850	85,900
Aug 27, 2024	0.2900	0.2950	0.2750	0.2950	0.2950	77,300
Aug 26, 2024	0.2900	0.3000	0.2850	0.3000	0.3000	37,000
Aug 23, 2024	0.2850	0.3000	0.2850	0.2900	0.2900	176,900
Aug 22, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	92,400
Aug 21, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	112,000
Aug 20, 2024	0.3100	0.3200	0.2850	0.2850	0.2850	138,300
Aug 19, 2024	0.2900	0.3050	0.2800	0.3050	0.3050	207,500
Aug 16, 2024	0.2800	0.2900	0.2750	0.2850	0.2850	123,000
Aug 15, 2024	0.2800	0.2850	0.2700	0.2850	0.2850	66,500
Aug 14, 2024	0.2900	0.2900	0.2750	0.2900	0.2900	68,800
Aug 13, 2024	0.2850	0.2850	0.2700	0.2800	0.2800	21,700
Aug 12, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	33,500
Aug 09, 2024	0.2850	0.2900	0.2700	0.2850	0.2850	105,000
Aug 08, 2024	0.2700	0.2850	0.2700	0.2850	0.2850	229,300
Aug 07, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	43,100
Aug 06, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	42,000
Aug 02, 2024	0.3050	0.3100	0.2950	0.3000	0.3000	52,500
Aug 01, 2024	0.3200	0.3300	0.3000	0.3050	0.3050	95,900
Jul 31, 2024	0.3200	0.3200	0.3100	0.3150	0.3150	83,200
Jul 30, 2024	0.3100	0.3200	0.3050	0.3200	0.3200	47,100
Jul 29, 2024	0.3150	0.3150	0.3100	0.3150	0.3150	10,500
Jul 26, 2024	0.3100	0.3100	0.3050	0.3050	0.3050	6,000
Jul 25, 2024	0.3000	0.3250	0.3000	0.3200	0.3200	221,000
Jul 24, 2024	0.2900	0.3200	0.2900	0.3150	0.3150	213,500
Jul 23, 2024	0.2900	0.3000	0.2800	0.2900	0.2900	323,100
Jul 22, 2024	0.3050	0.3050	0.2850	0.2900	0.2900	48,500
Jul 19, 2024	0.3150	0.3150	0.3000	0.3050	0.3050	22,600
Jul 18, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	38,000
Jul 17, 2024	0.3250	0.3350	0.3250	0.3300	0.3300	166,600
Jul 16, 2024	0.3000	0.3400	0.2950	0.3400	0.3400	95,800
Jul 15, 2024	0.2950	0.3000	0.2850	0.2900	0.2900	35,700
Jul 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,500
Jul 11, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	43,900
Jul 10, 2024	0.2800	0.2900	0.2650	0.2900	0.2900	19,600
Jul 09, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	81,100
Jul 08, 2024	0.2800	0.2800	0.2650	0.2650	0.2650	73,700
Jul 05, 2024	0.2800	0.3050	0.2750	0.2800	0.2800	113,000
Jul 04, 2024	0.2700	0.2700	0.2650	0.2650	0.2650	12,000
Jul 03, 2024	0.2850	0.2850	0.2700	0.2700	0.2700	35,000
Jul 02, 2024	0.2850	0.2850	0.2750	0.2800	0.2800	27,400
Jun 28, 2024	0.2700	0.2850	0.2650	0.2850	0.2850	46,300
Jun 27, 2024	0.2900	0.2900	0.2700	0.2700	0.2700	39,000
Jun 26, 2024	0.2750	0.2850	0.2550	0.2800	0.2800	722,100
Jun 25, 2024	0.2800	0.2800	0.2650	0.2750	0.2750	44,300
Jun 24, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	2,478,200
Jun 21, 2024	0.2700	0.2900	0.2600	0.2850	0.2850	102,100
Jun 20, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	51,600
Jun 19, 2024	0.2800	0.2800	0.2700	0.2700	0.2700	19,000
Jun 18, 2024	0.2900	0.2900	0.2750	0.2800	0.2800	44,300
Jun 17, 2024	0.2800	0.2850	0.2750	0.2850	0.2850	78,700
Jun 14, 2024	0.2700	0.2800	0.2650	0.2800	0.2800	104,500
Jun 13, 2024	0.2750	0.2750	0.2650	0.2700	0.2700	288,200
Jun 12, 2024	0.3000	0.3000	0.2750	0.2750	0.2750	1,280,600
Jun 11, 2024	0.2950	0.3000	0.2850	0.2950	0.2950	125,400
Jun 10, 2024	0.3000	0.3000	0.2950	0.3000	0.3000	52,500
Jun 07, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	41,100
Jun 06, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	102,300
Jun 05, 2024	0.3000	0.3100	0.2700	0.3050	0.3050	552,200
Jun 04, 2024	0.3150	0.3150	0.2900	0.2950	0.2950	69,200
Jun 03, 2024	0.3400	0.3400	0.3000	0.3100	0.3100	398,300
May 31, 2024	0.3500	0.3500	0.3300	0.3500	0.3500	113,500
May 30, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	131,600
May 29, 2024	0.3900	0.3900	0.3750	0.3800	0.3800	76,200
May 28, 2024	0.3750	0.3950	0.3750	0.3900	0.3900	135,200
May 27, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	31,700
May 24, 2024	0.3500	0.3650	0.3450	0.3650	0.3650	33,000
May 23, 2024	0.3550	0.3600	0.3400	0.3600	0.3600	54,500
May 22, 2024	0.3700	0.3700	0.3550	0.3550	0.3550	56,100
May 21, 2024	0.3650	0.3650	0.3450	0.3650	0.3650	132,300
May 17, 2024	0.3600	0.3700	0.3600	0.3650	0.3650	33,700
May 16, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	113,300
May 15, 2024	0.3400	0.3600	0.3400	0.3550	0.3550	272,000
May 14, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	36,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7369-0.0010(-0.13%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,102.91+84.59(+0.10%)

Revival Gold Inc. (RVG.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7369
-0.0010(-0.13%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,102.91
+84.59(+0.10%)