REV Exploration Corp. REVX
TSXV · Canada · Non-Energy Minerals
CAD 1.88-0.07 (-3.59%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.88 | -3.59% | CAD 1.93 | CAD 1.93 | CAD 1.84 | 164.70K |
| 2026-09-30 | CAD 1.95 | +8.33% | CAD 1.80 | CAD 1.95 | CAD 1.80 | 287.30K |
| 2026-09-29 | CAD 1.80 | -2.17% | CAD 1.85 | CAD 1.85 | CAD 1.79 | 222.90K |
| 2026-09-28 | CAD 1.84 | -7.54% | CAD 1.95 | CAD 1.95 | CAD 1.80 | 341.40K |
| 2026-09-25 | CAD 1.99 | +19.16% | CAD 1.75 | CAD 2.06 | CAD 1.71 | 1.85M |
| 2026-09-24 | CAD 1.67 | -4.57% | CAD 1.75 | CAD 1.78 | CAD 1.67 | 228.00K |
| 2026-09-23 | CAD 1.75 | +1.74% | CAD 1.72 | CAD 1.75 | CAD 1.69 | 193.00K |
| 2026-09-22 | CAD 1.72 | -5.49% | CAD 1.82 | CAD 1.82 | CAD 1.70 | 255.20K |
| 2026-09-21 | CAD 1.82 | -5.21% | CAD 1.92 | CAD 1.93 | CAD 1.82 | 198.20K |
| 2026-09-18 | CAD 1.92 | +5.49% | CAD 1.84 | CAD 1.95 | CAD 1.82 | 566.40K |
| 2026-09-17 | CAD 1.82 | +8.98% | CAD 1.69 | CAD 1.82 | CAD 1.67 | 389.80K |
| 2026-09-16 | CAD 1.67 | -0.60% | CAD 1.70 | CAD 1.77 | CAD 1.62 | 207.00K |
| 2026-09-15 | CAD 1.68 | -3.45% | CAD 1.74 | CAD 1.78 | CAD 1.65 | 204.40K |
| 2026-09-14 | CAD 1.74 | +11.54% | CAD 1.55 | CAD 1.75 | CAD 1.54 | 398.90K |
| 2026-09-11 | CAD 1.56 | 0.00% | CAD 1.63 | CAD 1.66 | CAD 1.56 | 156.80K |
| 2026-09-10 | CAD 1.56 | -4.29% | CAD 1.62 | CAD 1.66 | CAD 1.55 | 217.30K |
| 2026-09-09 | CAD 1.63 | -3.55% | CAD 1.72 | CAD 1.72 | CAD 1.63 | 94.20K |
| 2026-09-08 | CAD 1.69 | 0.00% | CAD 1.70 | CAD 1.80 | CAD 1.68 | 133.00K |
| 2026-09-04 | CAD 1.69 | +1.20% | CAD 1.67 | CAD 1.70 | CAD 1.63 | 47.00K |
| 2026-09-03 | CAD 1.67 | +3.73% | CAD 1.62 | CAD 1.68 | CAD 1.62 | 153.30K |
| 2026-09-02 | CAD 1.61 | -0.62% | CAD 1.62 | CAD 1.66 | CAD 1.57 | 223.80K |
| 2026-09-01 | CAD 1.62 | -7.95% | CAD 1.74 | CAD 1.74 | CAD 1.59 | 302.60K |
| 2026-08-31 | CAD 1.76 | +5.39% | CAD 1.70 | CAD 1.79 | CAD 1.69 | 233.80K |
| 2026-08-28 | CAD 1.67 | -2.34% | CAD 1.73 | CAD 1.78 | CAD 1.65 | 375.60K |
| 2026-08-27 | CAD 1.71 | -1.16% | CAD 1.73 | CAD 1.73 | CAD 1.66 | 230.00K |
| 2026-08-26 | CAD 1.73 | -1.14% | CAD 1.75 | CAD 1.75 | CAD 1.70 | 48.60K |
| 2026-08-25 | CAD 1.75 | +3.55% | CAD 1.74 | CAD 1.75 | CAD 1.65 | 147.50K |
| 2026-08-24 | CAD 1.69 | -3.43% | CAD 1.73 | CAD 1.77 | CAD 1.68 | 187.80K |
| 2026-08-21 | CAD 1.75 | +6.06% | CAD 1.65 | CAD 1.83 | CAD 1.63 | 813.80K |
| 2026-08-20 | CAD 1.65 | +1.85% | CAD 1.62 | CAD 1.65 | CAD 1.60 | 95.80K |
| 2026-08-19 | CAD 1.62 | 0.00% | CAD 1.63 | CAD 1.70 | CAD 1.55 | 327.70K |
| 2026-08-18 | CAD 1.62 | 0.00% | CAD 1.67 | CAD 1.75 | CAD 1.62 | 324.70K |
| 2026-08-17 | CAD 1.62 | -7.95% | CAD 1.70 | CAD 1.75 | CAD 1.62 | 412.40K |
| 2026-08-14 | CAD 1.76 | +10.69% | CAD 1.62 | CAD 1.76 | CAD 1.57 | 1.16M |
| 2026-08-13 | CAD 1.59 | +3.92% | CAD 1.54 | CAD 1.62 | CAD 1.47 | 520.60K |
| 2026-08-12 | CAD 1.53 | +5.52% | CAD 1.45 | CAD 1.59 | CAD 1.41 | 384.10K |
| 2026-08-11 | CAD 1.45 | +5.84% | CAD 1.37 | CAD 1.45 | CAD 1.33 | 317.60K |
| 2026-08-10 | CAD 1.37 | +12.30% | CAD 1.25 | CAD 1.42 | CAD 1.25 | 352.50K |
| 2026-08-07 | CAD 1.22 | +6.09% | CAD 1.18 | CAD 1.26 | CAD 1.16 | 413.60K |
| 2026-08-06 | CAD 1.15 | -5.74% | CAD 1.20 | CAD 1.22 | CAD 1.15 | 62.40K |
| 2026-08-05 | CAD 1.22 | +4.27% | CAD 1.17 | CAD 1.22 | CAD 1.14 | 94.90K |
| 2026-08-04 | CAD 1.17 | +9.35% | CAD 1.09 | CAD 1.21 | CAD 1.09 | 243.10K |
| 2026-07-31 | CAD 1.07 | +0.94% | CAD 1.07 | CAD 1.14 | CAD 1.05 | 105.80K |
| 2026-07-30 | CAD 1.06 | +2.91% | CAD 1.05 | CAD 1.11 | CAD 1.03 | 191.90K |
| 2026-07-29 | CAD 1.03 | -6.36% | CAD 1.11 | CAD 1.11 | CAD 1.01 | 231.60K |
| 2026-07-28 | CAD 1.10 | +1.85% | CAD 1.08 | CAD 1.14 | CAD 0.97 | 337.10K |
| 2026-07-27 | CAD 1.08 | +5.88% | CAD 1.04 | CAD 1.09 | CAD 0.97 | 276.90K |
| 2026-07-24 | CAD 1.02 | -9.73% | CAD 1.12 | CAD 1.12 | CAD 1.01 | 117.60K |
| 2026-07-23 | CAD 1.13 | +6.60% | CAD 1.06 | CAD 1.13 | CAD 1.02 | 186.90K |
| 2026-07-22 | CAD 1.06 | -3.64% | CAD 1.13 | CAD 1.14 | CAD 1.04 | 76.00K |
| 2026-07-21 | CAD 1.10 | +4.76% | CAD 1.08 | CAD 1.16 | CAD 1.08 | 195.30K |
| 2026-07-20 | CAD 1.05 | -3.67% | CAD 1.09 | CAD 1.10 | CAD 1.02 | 189.40K |
| 2026-07-17 | CAD 1.09 | -5.22% | CAD 1.13 | CAD 1.13 | CAD 1.06 | 201.60K |
| 2026-07-16 | CAD 1.15 | +1.77% | CAD 1.12 | CAD 1.17 | CAD 1.07 | 130.60K |
| 2026-07-15 | CAD 1.13 | -5.04% | CAD 1.20 | CAD 1.20 | CAD 1.10 | 162.40K |
| 2026-07-14 | CAD 1.19 | -2.46% | CAD 1.20 | CAD 1.27 | CAD 1.17 | 74.50K |
| 2026-07-13 | CAD 1.22 | -14.69% | CAD 1.38 | CAD 1.40 | CAD 1.19 | 349.70K |
| 2026-07-10 | CAD 1.43 | +23.28% | CAD 1.23 | CAD 1.52 | CAD 1.18 | 398.10K |
| 2026-07-09 | CAD 1.16 | -2.52% | CAD 1.21 | CAD 1.23 | CAD 1.16 | 164.80K |
| 2026-07-08 | CAD 1.19 | -7.03% | CAD 1.25 | CAD 1.26 | CAD 1.10 | 436.30K |
| 2026-07-07 | CAD 1.28 | -10.49% | CAD 1.45 | CAD 1.45 | CAD 1.25 | 479.60K |
| 2026-07-06 | CAD 1.43 | -13.33% | CAD 1.65 | CAD 1.65 | CAD 1.43 | 266.60K |
| 2026-07-03 | CAD 1.65 | +10.74% | CAD 1.48 | CAD 1.67 | CAD 1.47 | 647.00K |
| 2026-07-02 | CAD 1.49 | +4.93% | CAD 1.48 | CAD 1.49 | CAD 1.39 | 184.20K |
| 2026-06-30 | CAD 1.42 | -7.79% | CAD 1.52 | CAD 1.54 | CAD 1.42 | 196.10K |
| 2026-06-29 | CAD 1.54 | +18.46% | CAD 1.31 | CAD 1.54 | CAD 1.31 | 632.80K |
| 2026-06-26 | CAD 1.30 | +4.00% | CAD 1.26 | CAD 1.30 | CAD 1.23 | 173.20K |
| 2026-06-25 | CAD 1.25 | -1.57% | CAD 1.28 | CAD 1.33 | CAD 1.24 | 209.00K |
| 2026-06-24 | CAD 1.27 | -5.22% | CAD 1.35 | CAD 1.35 | CAD 1.27 | 268.40K |
| 2026-06-23 | CAD 1.34 | -2.19% | CAD 1.35 | CAD 1.38 | CAD 1.31 | 98.10K |
| 2026-06-22 | CAD 1.37 | -3.52% | CAD 1.42 | CAD 1.42 | CAD 1.37 | 55.50K |
| 2026-06-19 | CAD 1.42 | -3.40% | CAD 1.45 | CAD 1.45 | CAD 1.41 | 76.00K |
| 2026-06-18 | CAD 1.47 | -4.55% | CAD 1.52 | CAD 1.52 | CAD 1.40 | 655.10K |
| 2026-06-17 | CAD 1.54 | +5.48% | CAD 1.48 | CAD 1.54 | CAD 1.46 | 285.70K |
| 2026-06-16 | CAD 1.46 | -3.95% | CAD 1.54 | CAD 1.54 | CAD 1.42 | 274.90K |
| 2026-06-15 | CAD 1.52 | +4.83% | CAD 1.48 | CAD 1.56 | CAD 1.40 | 645.10K |
| 2026-06-12 | CAD 1.45 | +15.08% | CAD 1.30 | CAD 1.45 | CAD 1.25 | 508.30K |
| 2026-06-11 | CAD 1.26 | +3.28% | CAD 1.22 | CAD 1.30 | CAD 1.22 | 105.70K |
| 2026-06-10 | CAD 1.22 | +0.83% | CAD 1.20 | CAD 1.34 | CAD 1.20 | 247.60K |
| 2026-06-09 | CAD 1.21 | -3.20% | CAD 1.25 | CAD 1.29 | CAD 1.16 | 407.40K |
| 2026-06-08 | CAD 1.25 | -2.34% | CAD 1.30 | CAD 1.33 | CAD 1.21 | 234.00K |
| 2026-06-05 | CAD 1.28 | -5.88% | CAD 1.39 | CAD 1.39 | CAD 1.25 | 266.70K |
| 2026-06-04 | CAD 1.36 | 0.00% | CAD 1.30 | CAD 1.42 | CAD 1.30 | 310.80K |
| 2026-06-03 | CAD 1.36 | -1.45% | CAD 1.35 | CAD 1.38 | CAD 1.31 | 101.60K |
| 2026-06-02 | CAD 1.38 | -0.72% | CAD 1.38 | CAD 1.45 | CAD 1.32 | 246.60K |
| 2026-06-01 | CAD 1.39 | +6.11% | CAD 1.32 | CAD 1.43 | CAD 1.31 | 481.80K |
| 2026-05-29 | CAD 1.31 | +14.91% | CAD 1.15 | CAD 1.34 | CAD 1.15 | 547.40K |
| 2026-05-28 | CAD 1.14 | +0.88% | CAD 1.15 | CAD 1.17 | CAD 1.10 | 139.00K |
| 2026-05-27 | CAD 1.13 | -4.24% | CAD 1.17 | CAD 1.17 | CAD 1.13 | 96.60K |
| 2026-05-26 | CAD 1.18 | +2.61% | CAD 1.16 | CAD 1.19 | CAD 1.12 | 238.00K |