Revive Therapeutics Ltd. (CSE:RVV)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Jun 27, 2025, 2:11 PM EDT
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 102,754 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 135,287 |
| Jun 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 91,788 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 18,000 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 214,992 |
| Jun 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 578,029 |
| Jun 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,961,798 |
| Jun 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 13,773 |
| Jun 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 73,877 |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 200,877 |
| Jun 13, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 1,942,777 |
| Jun 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 1,065,977 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 836,081 |
| Jun 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 51,777 |
| Jun 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 356,489 |
| Jun 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 242,165 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 142,277 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 299,054 |
| Jun 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 95,666 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 285,538 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 296,000 |
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 42,477 |
| May 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 89,919 |
| May 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 102,134 |
| May 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 18,159 |
| May 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 11,000 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 21,832 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 50,277 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 114,664 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 116,754 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 146,332 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 15,000 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,250 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 112,875 |
| May 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 30,440 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 163,777 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 134,297 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 48,777 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 47,429 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 154,200 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 128,643 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 335,052 |
| Apr 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -16.67% | 182,716 |
| Apr 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 410,921 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 239,510 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 580,204 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 309,125 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 382,412 |