Canada markets open in 8 hours 26 minutes

Revival Gold Inc. (RVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6000-0.0400 (-6.25%)
At close: 03:50PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20220.63000.63000.59000.60000.600041,700
Oct 04, 20220.65000.65000.62000.64000.640067,100
Oct 03, 20220.63000.66000.63000.64000.640081,400
Sept 30, 20220.59000.63000.59000.62000.620044,900
Sept 29, 20220.59000.60000.58000.59000.590051,500
Sept 28, 20220.59000.61000.58000.58000.580028,500
Sept 27, 20220.58000.58000.56000.57000.570023,800
Sept 26, 20220.54000.55000.53000.55000.550024,600
Sept 23, 20220.60000.60000.53000.54000.5400125,200
Sept 22, 20220.61000.61000.57000.57000.570068,100
Sept 21, 20220.62000.62000.60000.61000.610019,500
Sept 20, 20220.64000.64000.61000.62000.620039,500
Sept 19, 20220.62000.65000.62000.63000.6300120,500
Sept 16, 20220.64000.64000.63000.63000.630055,500
Sept 15, 20220.63000.64000.62000.64000.640087,600
Sept 14, 20220.63000.66000.62000.62000.6200129,600
Sept 13, 20220.68000.69000.63000.63000.6300191,200
Sept 12, 20220.68000.70000.67000.67000.6700349,100
Sept 09, 20220.64000.69000.63000.64000.6400490,500
Sept 08, 20220.58000.62000.57000.62000.6200410,900
Sept 07, 20220.57000.59000.56000.57000.570091,800
Sept 06, 20220.59000.64000.56000.56000.5600252,400
Sept 02, 20220.53000.56000.53000.56000.560026,300
Sept 01, 20220.50000.53000.50000.53000.530035,900
Aug 31, 20220.47500.50000.47500.50000.5000105,500
Aug 30, 20220.47000.48000.47000.48000.480018,500
Aug 29, 20220.46500.49500.46500.47000.470052,900
Aug 26, 20220.50000.50000.47500.47500.47509,500
Aug 25, 20220.49000.49000.48500.48500.485017,800
Aug 24, 20220.48500.49500.48000.49500.495053,000
Aug 23, 20220.48000.48500.48000.48500.485016,100
Aug 22, 20220.45000.47500.45000.47000.47006,200
Aug 19, 20220.48500.48500.47000.47000.470010,000
Aug 18, 20220.49000.49000.48000.48500.48509,700
Aug 17, 20220.51000.51000.48000.48000.480026,000
Aug 16, 20220.53000.53000.50000.50000.500035,600
Aug 15, 20220.52000.53000.52000.53000.530017,100
Aug 12, 20220.52000.54000.51000.52500.525045,300
Aug 11, 20220.49000.52000.49000.52000.520014,800
Aug 10, 20220.49500.49500.47000.47500.4750216,600
Aug 09, 20220.51000.52000.50000.50000.500026,500
Aug 08, 20220.54000.54000.51000.51000.510031,200
Aug 05, 20220.53000.54000.53000.54000.54002,500
Aug 04, 20220.53000.55000.51000.54000.540029,700
Aug 03, 20220.54000.54000.53000.53000.530016,600
Aug 02, 20220.52000.54000.52000.53000.530022,700
Jul 29, 20220.51000.53000.51000.52500.525047,600
Jul 28, 20220.46500.50000.46000.50000.5000108,900
Jul 27, 20220.46500.46500.44000.44500.445019,400
Jul 26, 20220.44000.47000.44000.47000.470013,300
Jul 25, 20220.44000.45000.43000.43000.430016,000
Jul 22, 20220.42000.45000.42000.42500.425088,200
Jul 21, 20220.42000.42000.38000.40000.4000115,800
Jul 20, 20220.42500.42500.42000.42000.42002,800
Jul 19, 20220.42500.43000.42500.42500.425035,000
Jul 18, 20220.43000.45500.41500.41500.415062,800
Jul 15, 20220.40000.43500.40000.43500.4350115,600
Jul 14, 20220.40000.40000.38500.39500.395012,500
Jul 13, 20220.42000.43000.39000.40000.400089,800
Jul 12, 20220.42500.43000.40500.42000.420081,500
Jul 11, 20220.48000.48000.42000.42000.420061,200
Jul 08, 20220.49000.49000.47000.47500.4750120,000
Jul 07, 20220.50000.50000.50000.50000.500020,000
Jul 06, 20220.51000.53000.47000.50000.500079,100
Jul 05, 20220.53000.53000.50000.50000.500037,500
Jul 04, 20220.52000.52000.52000.52000.52001,000
Jun 30, 20220.54000.54000.51000.51000.510048,800
Jun 29, 20220.54000.54000.53000.53000.530012,400
Jun 28, 20220.55000.55000.53000.55000.550026,200
Jun 27, 20220.56000.56000.54000.54000.54008,600
Jun 24, 20220.57000.57000.54000.55000.550068,800
Jun 23, 20220.56000.56000.53000.53000.530057,800
Jun 22, 20220.57000.57000.55000.57000.57007,800
Jun 21, 20220.57000.59000.57000.57000.570033,500
Jun 20, 20220.58000.58000.57000.57000.57004,100
Jun 17, 20220.58000.58000.54000.57000.570026,000
Jun 16, 20220.58000.58000.55000.55000.550021,000
Jun 15, 20220.57000.58000.57000.58000.580028,600
Jun 14, 20220.58000.58000.57000.57000.57007,000
Jun 13, 20220.60000.62000.59000.59000.590048,900
Jun 10, 20220.55000.59000.54000.59000.590017,700
Jun 09, 20220.56000.56000.55000.55000.550022,200
Jun 08, 20220.56000.56000.56000.56000.560030,300
Jun 07, 20220.56000.56000.54000.55000.550081,600
Jun 06, 20220.56000.56000.54000.56000.560029,800
Jun 03, 20220.56000.56000.55000.56000.560028,000
Jun 02, 20220.56000.56000.55000.56000.560099,100
Jun 01, 20220.56000.56000.54000.56000.560037,000
May 31, 20220.56000.56000.54000.56000.560081,000
May 30, 20220.55000.56000.54000.56000.560034,500
May 27, 20220.58000.58000.55000.55000.550022,000
May 26, 20220.59000.59000.55000.57000.5700153,900
May 25, 20220.61000.62000.60000.60000.600020,200
May 24, 20220.63000.63000.61000.61000.61005,800
May 20, 20220.60000.63000.60000.62000.620039,600
May 19, 20220.59000.61000.59000.59000.590026,200
May 18, 20220.61000.61000.56000.56000.560020,000
May 17, 20220.61000.61000.58000.59000.590069,500
May 16, 20220.54000.65000.54000.60000.6000116,300
May 13, 20220.50000.53000.49000.52000.5200141,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...