Revival Gold Inc RVG
TSXV · Canada · Non-Energy Minerals
CAD 0.7500-0.03 (-3.85%)
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 0.75 | -3.85% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 95.61K |
| 2026-09-30 | CAD 0.78 | -3.70% | CAD 0.81 | CAD 0.81 | CAD 0.78 | 138.30K |
| 2026-09-29 | CAD 0.81 | -2.41% | CAD 0.83 | CAD 0.84 | CAD 0.80 | 184.00K |
| 2026-09-28 | CAD 0.83 | 0.00% | CAD 0.82 | CAD 0.84 | CAD 0.81 | 367.80K |
| 2026-09-25 | CAD 0.83 | 0.00% | CAD 0.85 | CAD 0.86 | CAD 0.83 | 145.50K |
| 2026-09-24 | CAD 0.83 | -3.49% | CAD 0.86 | CAD 0.86 | CAD 0.83 | 264.60K |
| 2026-09-23 | CAD 0.86 | -4.44% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 298.60K |
| 2026-09-22 | CAD 0.90 | +2.27% | CAD 0.89 | CAD 0.90 | CAD 0.87 | 216.50K |
| 2026-09-21 | CAD 0.88 | -0.56% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 100.40K |
| 2026-09-18 | CAD 0.88 | +0.57% | CAD 0.89 | CAD 0.89 | CAD 0.87 | 214.40K |
| 2026-09-17 | CAD 0.88 | +2.92% | CAD 0.89 | CAD 0.90 | CAD 0.87 | 161.80K |
| 2026-09-16 | CAD 0.86 | -1.72% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 251.00K |
| 2026-09-15 | CAD 0.87 | -2.25% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 203.90K |
| 2026-09-14 | CAD 0.89 | -2.20% | CAD 0.91 | CAD 0.91 | CAD 0.88 | 335.50K |
| 2026-09-11 | CAD 0.91 | 0.00% | CAD 0.91 | CAD 0.93 | CAD 0.91 | 171.30K |
| 2026-09-10 | CAD 0.91 | 0.00% | CAD 0.90 | CAD 0.92 | CAD 0.90 | 193.70K |
| 2026-09-09 | CAD 0.91 | -2.15% | CAD 0.94 | CAD 0.94 | CAD 0.91 | 110.30K |
| 2026-09-08 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.95 | CAD 0.92 | 266.40K |
| 2026-09-04 | CAD 0.93 | -2.11% | CAD 0.95 | CAD 0.95 | CAD 0.92 | 454.70K |
| 2026-09-03 | CAD 0.95 | +3.26% | CAD 0.93 | CAD 0.99 | CAD 0.92 | 793.70K |
| 2026-09-02 | CAD 0.92 | 0.00% | CAD 0.92 | CAD 0.94 | CAD 0.90 | 379.40K |
| 2026-09-01 | CAD 0.92 | -4.17% | CAD 0.95 | CAD 0.96 | CAD 0.92 | 445.30K |
| 2026-08-31 | CAD 0.96 | +4.35% | CAD 0.94 | CAD 1.00 | CAD 0.93 | 505.30K |
| 2026-08-28 | CAD 0.92 | -1.08% | CAD 0.92 | CAD 0.96 | CAD 0.90 | 352.70K |
| 2026-08-27 | CAD 0.93 | -2.62% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 564.00K |
| 2026-08-26 | CAD 0.95 | 0.00% | CAD 0.97 | CAD 0.97 | CAD 0.94 | 168.00K |
| 2026-08-25 | CAD 0.95 | +0.53% | CAD 0.95 | CAD 0.97 | CAD 0.93 | 164.60K |
| 2026-08-24 | CAD 0.95 | -2.06% | CAD 0.98 | CAD 0.98 | CAD 0.93 | 388.30K |
| 2026-08-21 | CAD 0.97 | +3.74% | CAD 0.96 | CAD 0.99 | CAD 0.95 | 598.50K |
| 2026-08-20 | CAD 0.94 | +0.54% | CAD 0.93 | CAD 0.95 | CAD 0.93 | 424.30K |
| 2026-08-19 | CAD 0.93 | +3.33% | CAD 0.91 | CAD 0.95 | CAD 0.91 | 507.60K |
| 2026-08-18 | CAD 0.90 | +2.27% | CAD 0.90 | CAD 0.92 | CAD 0.86 | 299.50K |
| 2026-08-17 | CAD 0.88 | -2.76% | CAD 0.90 | CAD 0.92 | CAD 0.88 | 323.00K |
| 2026-08-14 | CAD 0.90 | +1.69% | CAD 0.92 | CAD 0.93 | CAD 0.89 | 235.30K |
| 2026-08-13 | CAD 0.89 | -2.20% | CAD 0.93 | CAD 0.93 | CAD 0.88 | 395.80K |
| 2026-08-12 | CAD 0.91 | +1.11% | CAD 0.92 | CAD 0.94 | CAD 0.91 | 678.40K |
| 2026-08-11 | CAD 0.90 | +2.27% | CAD 0.90 | CAD 0.92 | CAD 0.89 | 528.20K |
| 2026-08-10 | CAD 0.88 | +7.32% | CAD 0.82 | CAD 0.88 | CAD 0.81 | 724.90K |
| 2026-08-07 | CAD 0.82 | 0.00% | CAD 0.83 | CAD 0.87 | CAD 0.81 | 543.30K |
| 2026-08-06 | CAD 0.82 | +1.23% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 240.70K |
| 2026-08-05 | CAD 0.81 | +5.19% | CAD 0.80 | CAD 0.84 | CAD 0.78 | 801.50K |
| 2026-08-04 | CAD 0.77 | +16.67% | CAD 0.68 | CAD 0.80 | CAD 0.68 | 1.01M |
| 2026-07-31 | CAD 0.66 | -2.94% | CAD 0.68 | CAD 0.68 | CAD 0.66 | 278.30K |
| 2026-07-30 | CAD 0.68 | +2.26% | CAD 0.67 | CAD 0.69 | CAD 0.65 | 348.00K |
| 2026-07-29 | CAD 0.67 | -0.75% | CAD 0.66 | CAD 0.69 | CAD 0.66 | 427.90K |
| 2026-07-28 | CAD 0.67 | -2.90% | CAD 0.67 | CAD 0.68 | CAD 0.66 | 168.70K |
| 2026-07-27 | CAD 0.69 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 232.00K |
| 2026-07-24 | CAD 0.69 | +2.99% | CAD 0.68 | CAD 0.69 | CAD 0.68 | 128.30K |
| 2026-07-23 | CAD 0.67 | -5.63% | CAD 0.67 | CAD 0.72 | CAD 0.67 | 150.60K |
| 2026-07-22 | CAD 0.71 | +4.41% | CAD 0.69 | CAD 0.71 | CAD 0.69 | 149.80K |
| 2026-07-21 | CAD 0.68 | +6.25% | CAD 0.66 | CAD 0.70 | CAD 0.66 | 275.50K |
| 2026-07-20 | CAD 0.64 | -5.88% | CAD 0.68 | CAD 0.74 | CAD 0.64 | 557.00K |
| 2026-07-17 | CAD 0.68 | +1.49% | CAD 0.68 | CAD 0.69 | CAD 0.66 | 376.40K |
| 2026-07-16 | CAD 0.67 | -5.63% | CAD 0.71 | CAD 0.72 | CAD 0.66 | 303.20K |
| 2026-07-15 | CAD 0.71 | -5.33% | CAD 0.76 | CAD 0.76 | CAD 0.70 | 294.40K |
| 2026-07-14 | CAD 0.75 | +4.17% | CAD 0.74 | CAD 0.75 | CAD 0.73 | 74.70K |
| 2026-07-13 | CAD 0.72 | -2.70% | CAD 0.75 | CAD 0.75 | CAD 0.72 | 158.50K |
| 2026-07-10 | CAD 0.74 | 0.00% | CAD 0.75 | CAD 0.77 | CAD 0.74 | 349.60K |
| 2026-07-09 | CAD 0.74 | +10.45% | CAD 0.70 | CAD 0.76 | CAD 0.69 | 377.70K |
| 2026-07-08 | CAD 0.67 | -1.47% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 259.30K |
| 2026-07-07 | CAD 0.68 | -4.23% | CAD 0.71 | CAD 0.71 | CAD 0.67 | 260.50K |
| 2026-07-06 | CAD 0.71 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.69 | 400.00K |
| 2026-07-03 | CAD 0.71 | +4.41% | CAD 0.72 | CAD 0.72 | CAD 0.70 | 65.80K |
| 2026-07-02 | CAD 0.68 | +4.62% | CAD 0.70 | CAD 0.71 | CAD 0.67 | 325.00K |
| 2026-06-30 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.66 | CAD 0.65 | 187.50K |
| 2026-06-29 | CAD 0.65 | -1.52% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 241.30K |
| 2026-06-26 | CAD 0.66 | +3.13% | CAD 0.64 | CAD 0.67 | CAD 0.64 | 703.40K |
| 2026-06-25 | CAD 0.64 | +1.59% | CAD 0.67 | CAD 0.67 | CAD 0.64 | 411.40K |
| 2026-06-24 | CAD 0.63 | -5.97% | CAD 0.64 | CAD 0.67 | CAD 0.63 | 443.60K |
| 2026-06-23 | CAD 0.67 | -4.29% | CAD 0.67 | CAD 0.70 | CAD 0.65 | 956.40K |
| 2026-06-22 | CAD 0.70 | +0.72% | CAD 0.71 | CAD 0.72 | CAD 0.68 | 978.80K |
| 2026-06-19 | CAD 0.69 | -4.79% | CAD 0.74 | CAD 0.74 | CAD 0.69 | 304.00K |
| 2026-06-18 | CAD 0.73 | -3.95% | CAD 0.74 | CAD 0.76 | CAD 0.73 | 247.10K |
| 2026-06-17 | CAD 0.76 | -2.56% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 271.60K |
| 2026-06-16 | CAD 0.78 | +1.96% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 321.50K |
| 2026-06-15 | CAD 0.76 | +7.75% | CAD 0.75 | CAD 0.80 | CAD 0.75 | 405.10K |
| 2026-06-12 | CAD 0.71 | -4.05% | CAD 0.74 | CAD 0.75 | CAD 0.70 | 374.10K |
| 2026-06-11 | CAD 0.74 | +8.82% | CAD 0.68 | CAD 0.74 | CAD 0.66 | 653.20K |
| 2026-06-10 | CAD 0.68 | -2.86% | CAD 0.68 | CAD 0.69 | CAD 0.67 | 322.20K |
| 2026-06-09 | CAD 0.70 | -2.78% | CAD 0.75 | CAD 0.75 | CAD 0.68 | 422.00K |
| 2026-06-08 | CAD 0.72 | -1.37% | CAD 0.72 | CAD 0.73 | CAD 0.71 | 246.80K |
| 2026-06-05 | CAD 0.73 | -7.59% | CAD 0.76 | CAD 0.77 | CAD 0.71 | 543.10K |
| 2026-06-04 | CAD 0.79 | -1.25% | CAD 0.82 | CAD 0.82 | CAD 0.78 | 184.40K |
| 2026-06-03 | CAD 0.80 | -1.23% | CAD 0.80 | CAD 0.82 | CAD 0.80 | 410.20K |
| 2026-06-02 | CAD 0.81 | -3.57% | CAD 0.85 | CAD 0.85 | CAD 0.81 | 177.70K |
| 2026-06-01 | CAD 0.84 | 0.00% | CAD 0.82 | CAD 0.86 | CAD 0.81 | 211.80K |
| 2026-05-29 | CAD 0.84 | +1.20% | CAD 0.84 | CAD 0.85 | CAD 0.81 | 292.10K |
| 2026-05-28 | CAD 0.83 | +1.22% | CAD 0.83 | CAD 0.85 | CAD 0.79 | 455.30K |
| 2026-05-27 | CAD 0.82 | -2.38% | CAD 0.82 | CAD 0.85 | CAD 0.81 | 542.20K |
| 2026-05-26 | CAD 0.84 | -5.62% | CAD 0.86 | CAD 0.86 | CAD 0.82 | 304.40K |