Canada markets open in 6 hours 59 minutes

Revival Gold Inc. (RVG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3900+0.0300 (+8.33%)
At close: 03:49PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20240.37500.39500.37500.39000.3900135,200
May 27, 20240.37000.37000.36000.36000.360031,700
May 24, 20240.35000.36500.34500.36500.365033,000
May 23, 20240.35500.36000.34000.36000.360054,500
May 22, 20240.37000.37000.35500.35500.355056,100
May 21, 20240.36500.36500.34500.36500.3650132,300
May 17, 20240.36000.37000.36000.36500.365033,700
May 16, 20240.36000.37000.35000.37000.3700113,300
May 15, 20240.34000.36000.34000.35500.3550272,000
May 14, 20240.34000.34000.33500.33500.335036,000
May 13, 20240.34500.35000.34000.34000.340054,300
May 10, 20240.34000.35000.34000.35000.350075,600
May 09, 20240.34000.34000.33500.34000.340068,500
May 08, 20240.33500.34000.33000.34000.340017,500
May 07, 20240.33500.33500.33500.33500.335015,100
May 06, 20240.32500.34000.32500.33000.330047,000
May 03, 20240.33500.33500.32000.33000.33009,600
May 02, 20240.34500.35000.32500.34000.340050,600
May 01, 20240.34500.34500.33500.34000.340020,400
Apr 30, 20240.36000.36000.34000.35000.350039,900
Apr 29, 20240.36500.37500.36500.36500.365061,500
Apr 26, 20240.35000.36500.34000.36500.365045,100
Apr 25, 20240.35000.35000.33000.33000.330053,000
Apr 24, 20240.34000.34000.33000.33000.330060,700
Apr 23, 20240.35500.35500.33500.34000.340061,400
Apr 22, 20240.35000.36000.33500.34000.340065,500
Apr 19, 20240.33000.35000.32500.35000.3500178,000
Apr 18, 20240.32500.33000.32000.32000.320019,300
Apr 17, 20240.33500.33500.32000.33000.330074,000
Apr 16, 20240.35000.35000.32000.32000.3200207,800
Apr 15, 20240.32000.36500.32000.34000.3400402,300
Apr 12, 20240.34500.34500.31000.31500.3150403,800
Apr 11, 20240.34000.34500.31500.32500.3250257,100
Apr 10, 20240.38000.38000.33500.33500.3350313,200
Apr 09, 20240.40000.40000.37500.37500.3750106,300
Apr 08, 20240.38500.44500.38000.40000.4000208,600
Apr 05, 20240.37500.38000.37000.37500.3750105,000
Apr 04, 20240.39500.39500.36500.37000.3700166,000
Apr 03, 20240.41000.41000.40000.40000.4000157,400
Apr 02, 20240.37000.40000.37000.39500.3950103,500
Apr 01, 20240.38500.38500.36000.37000.3700113,500
Mar 28, 20240.35000.37000.34500.36500.3650182,900
Mar 27, 20240.33500.34500.33500.34500.345069,700
Mar 26, 20240.36000.36000.33500.33500.335066,500
Mar 25, 20240.35000.35000.33000.35000.350052,500
Mar 22, 20240.32000.35500.32000.35500.355035,500
Mar 21, 20240.33500.33500.32000.33500.335052,500
Mar 20, 20240.31000.34500.31000.33500.3350135,600
Mar 19, 20240.29000.31000.29000.30500.305050,500
Mar 18, 20240.29000.29000.28500.28500.285044,500
Mar 15, 20240.28500.28500.28000.28500.285054,400
Mar 14, 20240.30500.30500.28500.28500.2850123,500
Mar 13, 20240.33000.33000.30500.30500.305089,900
Mar 12, 20240.33000.33000.32500.33000.330021,400
Mar 11, 20240.33500.33500.33000.33500.335012,000
Mar 08, 20240.35500.35500.32500.34000.340068,800
Mar 07, 20240.33000.34000.33000.34000.340052,900
Mar 06, 20240.30500.33000.30500.33000.330077,600
Mar 05, 20240.29000.30500.29000.30500.3050104,000
Mar 04, 20240.29500.29500.28500.28500.285054,000
Mar 01, 20240.28000.29000.28000.29000.290043,100
Feb 29, 20240.31500.31500.28500.28500.285059,900
Feb 28, 20240.31500.31500.30500.31000.310026,000
Feb 27, 20240.32000.32000.31000.32000.320072,000
Feb 26, 20240.31500.32500.31500.32000.320035,500
Feb 23, 20240.30500.32000.30500.31000.310027,500
Feb 22, 20240.32500.32500.30000.30000.3000134,100
Feb 21, 20240.32000.32000.31500.31500.315019,800
Feb 20, 20240.33000.33000.32500.32500.325012,000
Feb 16, 20240.31500.33000.31500.32000.320044,500
Feb 15, 20240.31500.31500.31000.31500.315011,000
Feb 14, 20240.31000.31500.31000.31500.315016,000
Feb 13, 20240.32000.32000.30500.30500.305037,500
Feb 12, 20240.33500.33500.32000.32000.320044,200
Feb 09, 20240.33000.33500.33000.33500.335013,000
Feb 08, 20240.33500.33500.33000.33000.330014,200
Feb 07, 20240.34500.34500.33000.33500.335022,700
Feb 06, 20240.33000.34500.33000.34500.345017,000
Feb 05, 20240.32500.32500.32000.32500.325037,500
Feb 02, 20240.33000.33000.32000.32500.325071,600
Feb 01, 20240.33500.34000.33000.33000.330045,200
Jan 31, 20240.35000.35000.33500.33500.335036,700
Jan 30, 20240.35500.35500.35000.35000.350056,500
Jan 29, 20240.33500.36500.32500.35500.355089,000
Jan 26, 20240.33000.33000.33000.33000.330091,000
Jan 25, 20240.33500.33500.33000.33500.335017,000
Jan 24, 20240.34000.34000.33000.33500.33509,500
Jan 23, 20240.32500.33000.32500.33000.330015,500
Jan 22, 20240.34000.34000.31500.33000.330048,000
Jan 19, 20240.32500.33000.32500.32500.325012,000
Jan 18, 20240.32500.32500.32000.32000.320019,800
Jan 17, 20240.32500.32500.32000.32000.32005,000
Jan 16, 20240.33000.33000.32000.32500.325059,900
Jan 15, 20240.34000.34000.33500.33500.33502,000
Jan 12, 20240.33500.34000.32500.34000.340041,100
Jan 11, 20240.33000.33000.33000.33000.330028,700
Jan 10, 20240.33000.33000.33000.33000.330042,800
Jan 09, 20240.35000.35000.33000.33000.330055,500
Jan 08, 20240.34000.34500.33500.33500.335033,100
Jan 05, 20240.34500.35500.34500.34500.345052,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...