Revival Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.48	0.50	0.47	0.48	0.48	-2.04%	160,675
May 9, 2025	0.49	0.49	0.48	0.49	0.49	2.08%	96,904
May 8, 2025	0.49	0.49	0.47	0.48	0.48	1.05%	132,233
May 7, 2025	0.49	0.49	0.47	0.48	0.48	-3.06%	89,600
May 6, 2025	0.44	0.49	0.44	0.49	0.49	16.67%	635,719
May 5, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	99,919
May 2, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	68,927
May 1, 2025	0.43	0.43	0.40	0.41	0.41	-5.75%	239,810
Apr 30, 2025	0.42	0.44	0.41	0.44	0.44	4.82%	163,800
Apr 29, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	177,100
Apr 28, 2025	0.40	0.42	0.40	0.41	0.41	3.80%	69,922
Apr 25, 2025	0.42	0.43	0.40	0.40	0.40	-2.47%	56,500
Apr 24, 2025	0.42	0.42	0.41	0.41	0.41	-	33,126
Apr 23, 2025	0.38	0.42	0.38	0.41	0.41	2.53%	324,100
Apr 22, 2025	0.40	0.41	0.39	0.40	0.40	-	171,313
Apr 21, 2025	0.44	0.44	0.39	0.40	0.40	-7.06%	282,738
Apr 17, 2025	0.45	0.45	0.42	0.43	0.43	-2.30%	77,200
Apr 16, 2025	0.45	0.46	0.44	0.44	0.44	-4.40%	99,400
Apr 15, 2025	0.48	0.49	0.44	0.46	0.46	-5.21%	533,411
Apr 14, 2025	0.48	0.49	0.46	0.48	0.48	1.05%	229,800
Apr 11, 2025	0.46	0.52	0.45	0.48	0.48	7.95%	649,845
Apr 10, 2025	0.39	0.45	0.39	0.44	0.44	14.29%	834,637
Apr 9, 2025	0.35	0.39	0.33	0.39	0.39	13.24%	489,600
Apr 8, 2025	0.37	0.37	0.34	0.34	0.34	1.49%	150,321
Apr 7, 2025	0.33	0.34	0.32	0.34	0.34	6.35%	209,418
Apr 4, 2025	0.35	0.35	0.31	0.32	0.32	-8.70%	106,900
Apr 3, 2025	0.36	0.36	0.34	0.35	0.35	-4.17%	71,500
Apr 2, 2025	0.37	0.38	0.36	0.36	0.36	-1.37%	227,501
Apr 1, 2025	0.37	0.38	0.36	0.37	0.37	1.39%	293,000
Mar 31, 2025	0.37	0.38	0.35	0.36	0.36	-1.37%	130,235
Mar 28, 2025	0.40	0.40	0.37	0.37	0.37	-7.59%	115,000
Mar 27, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	92,300
Mar 26, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	40,800
Mar 25, 2025	0.38	0.40	0.37	0.40	0.40	5.33%	361,005
Mar 24, 2025	0.39	0.39	0.38	0.38	0.38	-3.85%	133,000
Mar 21, 2025	0.35	0.39	0.34	0.39	0.39	12.23%	535,520
Mar 20, 2025	0.35	0.35	0.35	0.35	0.35	0.72%	36,600
Mar 19, 2025	0.34	0.35	0.33	0.35	0.35	4.55%	80,625
Mar 18, 2025	0.35	0.35	0.33	0.33	0.33	-1.49%	25,000
Mar 17, 2025	0.34	0.35	0.34	0.34	0.34	1.52%	60,300
Mar 14, 2025	0.34	0.34	0.32	0.33	0.33	1.54%	47,500
Mar 13, 2025	0.31	0.33	0.29	0.33	0.33	8.33%	80,720
Mar 12, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	161,239
Mar 11, 2025	0.31	0.31	0.29	0.30	0.30	-1.67%	102,811
Mar 10, 2025	0.32	0.32	0.30	0.30	0.30	-6.25%	59,100
Mar 7, 2025	0.35	0.35	0.32	0.32	0.32	-3.03%	82,725
Mar 6, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	36,600
Mar 5, 2025	0.33	0.33	0.33	0.33	0.33	-	13,300
Mar 4, 2025	0.33	0.33	0.32	0.33	0.33	-	19,200
Mar 3, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	66,000