Revive Therapeutics Ltd. (CSE:RVV)
Canada
· Delayed Price · Currency is CAD 0.0200
0.00 (0.00%)
Aug 15, 2025, 2:28 PM EDT
Revive Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 148,310 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 638,722 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 75,309 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 139,777 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 574,721 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 76,525 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 26,607 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 551,457 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 15,777 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 727,777 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -14.29% | 46,150 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16.67% | 450,000 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 20,000 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 1,867 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 68,020 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 758,449 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 376,000 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 10,000 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 774,250 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 774,976 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 120,750 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 419,750 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 106,000 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 350,407 |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 385,877 |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 654,067 |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 231,777 |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 142,950 |
| Jul 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 7,192 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 259,777 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 147,777 |
| Jun 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 44,676 |
| 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 |