Canada Markets open in 2 hrs 6 mins

Revival Gold Inc. (RVLGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5422+0.0194 (+3.72%)
At close: 03:23PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20220.50400.54200.50200.54200.542054,000
Jan. 24, 20220.53500.53500.49000.50400.5040109,500
Jan. 21, 20220.56100.57100.52300.52300.5230141,100
Jan. 20, 20220.57800.59000.56500.56500.565015,000
Jan. 19, 20220.52000.58700.52000.57600.5760176,000
Jan. 18, 20220.53200.55900.52000.52200.522089,100
Jan. 14, 20220.52100.53600.51400.51400.514039,600
Jan. 13, 20220.56200.56200.50300.50400.504041,600
Jan. 12, 20220.55100.55100.51900.51900.519043,300
Jan. 11, 20220.51000.51700.50000.50000.500027,200
Jan. 10, 20220.55300.55300.48800.49300.493031,300
Jan. 07, 20220.49800.52000.49800.50800.508012,700
Jan. 06, 20220.49900.50000.49000.49900.499028,400
Jan. 05, 20220.54200.54400.54000.54000.540066,300
Jan. 04, 20220.51500.54400.51000.54000.540084,500
Jan. 03, 20220.50400.51300.48600.50200.502071,600
Dec. 31, 20210.47200.49000.46300.49000.490072,100
Dec. 30, 20210.46700.49000.45500.48200.482033,100
Dec. 29, 20210.43000.45500.43000.44900.4490107,200
Dec. 28, 20210.46800.46800.42000.43000.430052,600
Dec. 27, 20210.40600.45000.40600.45000.4500143,100
Dec. 23, 20210.43000.43000.41000.41500.415093,800
Dec. 22, 20210.42400.44300.41800.43800.438063,500
Dec. 21, 20210.43000.44200.40000.41400.4140177,600
Dec. 20, 20210.43600.46800.40800.43400.4340357,900
Dec. 17, 20210.47000.47000.44000.45200.4520136,100
Dec. 16, 20210.47000.47000.45900.47000.470027,100
Dec. 15, 20210.47100.47100.45500.46700.467044,000
Dec. 14, 20210.46500.48000.45300.45300.4530207,800
Dec. 13, 20210.52400.52400.47700.48300.48302,100
Dec. 10, 20210.48000.48000.47200.47200.472020,900
Dec. 09, 20210.51900.51900.48000.48000.480073,500
Dec. 08, 20210.50000.50000.48200.49000.49009,000
Dec. 07, 20210.49000.50700.46500.50700.5070117,900
Dec. 06, 20210.54700.54700.46100.48600.486053,400
Dec. 03, 20210.54900.54900.47700.48000.480072,000
Dec. 02, 20210.47100.54200.45300.51600.516092,600
Dec. 01, 20210.46500.46500.43000.44000.4400152,200
Nov. 30, 20210.46800.47100.46600.46600.466011,900
Nov. 29, 20210.47300.49000.46800.49000.49005,800
Nov. 26, 20210.50000.50000.48400.48500.48508,100
Nov. 24, 20210.48800.50000.48800.49500.495010,000
Nov. 23, 20210.50000.50000.48800.49100.49105,900
Nov. 22, 20210.51100.51500.49500.50400.504021,100
Nov. 19, 20210.52300.52300.49700.49700.497029,200
Nov. 18, 20210.53100.53100.51500.53000.530013,700
Nov. 17, 20210.51400.55600.51400.55600.556011,100
Nov. 16, 20210.55000.55000.51700.53000.530055,700
Nov. 15, 20210.51000.55000.51000.55000.550060,600
Nov. 12, 20210.52000.53700.50900.51000.510026,900
Nov. 11, 20210.48700.52500.48200.52500.525083,000
Nov. 10, 20210.51200.52000.49000.49000.490086,900
Nov. 09, 20210.50000.50600.49200.50000.500056,800
Nov. 08, 20210.46200.50100.46200.50000.500038,800
Nov. 05, 20210.49000.50700.48800.49000.490025,600
Nov. 04, 20210.48600.49000.48600.49000.490038,500
Nov. 03, 20210.45300.49000.45300.48600.486026,800
Nov. 02, 20210.50000.51200.48100.48100.481065,800
Nov. 01, 20210.51200.51200.50000.51000.510037,100
Oct. 29, 20210.51000.51000.50100.50100.50101,500
Oct. 28, 20210.48000.51200.48000.51000.510010,000
Oct. 27, 20210.49000.51100.49000.51100.511036,100
Oct. 26, 20210.48900.49000.48500.48500.485018,300
Oct. 25, 20210.52000.52000.48800.49200.492013,300
Oct. 22, 20210.52000.52000.47800.49000.490070,800
Oct. 21, 20210.49600.52000.49100.50300.503054,900
Oct. 20, 20210.49600.49600.49600.49600.49606,000
Oct. 19, 20210.50100.53000.47700.52600.5260249,100
Oct. 18, 20210.52500.53000.51600.51600.51605,000
Oct. 15, 20210.54000.54000.51600.53300.533030,300
Oct. 14, 20210.55000.55000.54000.54300.543014,200
Oct. 13, 20210.54500.55500.53700.54500.545013,100
Oct. 12, 20210.55000.55000.53000.54600.54608,900
Oct. 11, 20210.53800.54600.53800.53900.539014,500
Oct. 08, 20210.51900.53900.51900.53900.53906,500
Oct. 07, 20210.53000.53000.51000.52600.526023,500
Oct. 06, 20210.52900.53000.51300.52400.524034,000
Oct. 05, 20210.51000.52500.49300.52500.525091,500
Oct. 04, 20210.49400.52500.49300.52400.524035,300
Oct. 01, 20210.52000.53200.51700.52000.520019,200
Sep. 30, 20210.52500.53400.52000.53400.534013,400
Sep. 29, 20210.53000.54100.50700.51500.515017,000
Sep. 28, 20210.50600.55400.49400.53200.5320292,200
Sep. 27, 20210.53800.53800.50200.52000.520037,100
Sep. 24, 20210.49800.55200.49800.53800.538057,800
Sep. 23, 20210.54900.54900.51700.51800.518012,400
Sep. 22, 20210.52400.55000.52300.55000.550036,200
Sep. 21, 20210.51600.53100.50200.52300.523038,000
Sep. 20, 20210.54000.54000.50000.50700.507055,700
Sep. 17, 20210.55200.55800.51000.53300.5330237,800
Sep. 16, 20210.57000.58000.54400.54400.544076,200
Sep. 15, 20210.60000.60600.57000.58000.580038,100
Sep. 14, 20210.60000.60100.57500.57500.575064,200
Sep. 13, 20210.59300.59300.57000.58700.587062,300
Sep. 10, 20210.62000.62000.58000.59300.593072,500
Sep. 09, 20210.61300.61400.58900.60100.601036,500
Sep. 08, 20210.63100.66900.58000.60500.6050126,800
Sep. 07, 20210.55100.65000.53600.60800.6080279,300
Sep. 03, 20210.54000.55700.53500.55100.551023,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...