TSXV - Delayed Quote CAD

Revival Gold Inc. (RVG.V)

0.3650 +0.0350 (+10.61%)
At close: April 26 at 2:14 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3500 0.3650 0.3400 0.3650 0.3650 45,100
Apr 25, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 53,000
Apr 24, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 60,700
Apr 23, 2024 0.3550 0.3550 0.3350 0.3400 0.3400 61,400
Apr 22, 2024 0.3500 0.3600 0.3350 0.3400 0.3400 65,500
Apr 19, 2024 0.3300 0.3500 0.3250 0.3500 0.3500 178,000
Apr 18, 2024 0.3250 0.3300 0.3200 0.3200 0.3200 19,300
Apr 17, 2024 0.3350 0.3350 0.3200 0.3300 0.3300 74,000
Apr 16, 2024 0.3500 0.3500 0.3200 0.3200 0.3200 207,800
Apr 15, 2024 0.3200 0.3650 0.3200 0.3400 0.3400 402,300
Apr 12, 2024 0.3450 0.3450 0.3100 0.3150 0.3150 403,800
Apr 11, 2024 0.3400 0.3450 0.3150 0.3250 0.3250 257,100
Apr 10, 2024 0.3800 0.3800 0.3350 0.3350 0.3350 313,200
Apr 9, 2024 0.4000 0.4000 0.3750 0.3750 0.3750 106,300
Apr 8, 2024 0.3850 0.4450 0.3800 0.4000 0.4000 208,600
Apr 5, 2024 0.3750 0.3800 0.3700 0.3750 0.3750 105,000
Apr 4, 2024 0.3950 0.3950 0.3650 0.3700 0.3700 166,000
Apr 3, 2024 0.4100 0.4100 0.4000 0.4000 0.4000 157,400
Apr 2, 2024 0.3700 0.4000 0.3700 0.3950 0.3950 103,500
Apr 1, 2024 0.3850 0.3850 0.3600 0.3700 0.3700 113,500
Mar 28, 2024 0.3500 0.3700 0.3450 0.3650 0.3650 182,900
Mar 27, 2024 0.3350 0.3450 0.3350 0.3450 0.3450 69,700
Mar 26, 2024 0.3600 0.3600 0.3350 0.3350 0.3350 66,500
Mar 25, 2024 0.3500 0.3500 0.3300 0.3500 0.3500 52,500
Mar 22, 2024 0.3200 0.3550 0.3200 0.3550 0.3550 35,500
Mar 21, 2024 0.3350 0.3350 0.3200 0.3350 0.3350 52,500
Mar 20, 2024 0.3100 0.3450 0.3100 0.3350 0.3350 135,600
Mar 19, 2024 0.2900 0.3100 0.2900 0.3050 0.3050 50,500
Mar 18, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 44,500
Mar 15, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 54,400
Mar 14, 2024 0.3050 0.3050 0.2850 0.2850 0.2850 123,500
Mar 13, 2024 0.3300 0.3300 0.3050 0.3050 0.3050 89,900
Mar 12, 2024 0.3300 0.3300 0.3250 0.3300 0.3300 21,400
Mar 11, 2024 0.3350 0.3350 0.3300 0.3350 0.3350 12,000
Mar 8, 2024 0.3550 0.3550 0.3250 0.3400 0.3400 68,800
Mar 7, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 52,900
Mar 6, 2024 0.3050 0.3300 0.3050 0.3300 0.3300 77,600
Mar 5, 2024 0.2900 0.3050 0.2900 0.3050 0.3050 104,000
Mar 4, 2024 0.2950 0.2950 0.2850 0.2850 0.2850 54,000
Mar 1, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 43,100
Feb 29, 2024 0.3150 0.3150 0.2850 0.2850 0.2850 59,900
Feb 28, 2024 0.3150 0.3150 0.3050 0.3100 0.3100 26,000
Feb 27, 2024 0.3200 0.3200 0.3100 0.3200 0.3200 72,000
Feb 26, 2024 0.3150 0.3250 0.3150 0.3200 0.3200 35,500
Feb 23, 2024 0.3050 0.3200 0.3050 0.3100 0.3100 27,500
Feb 22, 2024 0.3250 0.3250 0.3000 0.3000 0.3000 134,100
Feb 21, 2024 0.3200 0.3200 0.3150 0.3150 0.3150 19,800
Feb 20, 2024 0.3300 0.3300 0.3250 0.3250 0.3250 12,000
Feb 16, 2024 0.3150 0.3300 0.3150 0.3200 0.3200 44,500
Feb 15, 2024 0.3150 0.3150 0.3100 0.3150 0.3150 11,000
Feb 14, 2024 0.3100 0.3150 0.3100 0.3150 0.3150 16,000
Feb 13, 2024 0.3200 0.3200 0.3050 0.3050 0.3050 37,500
Feb 12, 2024 0.3350 0.3350 0.3200 0.3200 0.3200 44,200
Feb 9, 2024 0.3300 0.3350 0.3300 0.3350 0.3350 13,000
Feb 8, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 14,200
Feb 7, 2024 0.3450 0.3450 0.3300 0.3350 0.3350 22,700
Feb 6, 2024 0.3300 0.3450 0.3300 0.3450 0.3450 17,000
Feb 5, 2024 0.3250 0.3250 0.3200 0.3250 0.3250 37,500
Feb 2, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 71,600
Feb 1, 2024 0.3350 0.3400 0.3300 0.3300 0.3300 45,200
Jan 31, 2024 0.3500 0.3500 0.3350 0.3350 0.3350 36,700
Jan 30, 2024 0.3550 0.3550 0.3500 0.3500 0.3500 56,500
Jan 29, 2024 0.3350 0.3650 0.3250 0.3550 0.3550 89,000
Jan 26, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 91,000
Jan 25, 2024 0.3350 0.3350 0.3300 0.3350 0.3350 17,000
Jan 24, 2024 0.3400 0.3400 0.3300 0.3350 0.3350 9,500
Jan 23, 2024 0.3250 0.3300 0.3250 0.3300 0.3300 15,500
Jan 22, 2024 0.3400 0.3400 0.3150 0.3300 0.3300 48,000
Jan 19, 2024 0.3250 0.3300 0.3250 0.3250 0.3250 12,000
Jan 18, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 19,800
Jan 17, 2024 0.3250 0.3250 0.3200 0.3200 0.3200 5,000
Jan 16, 2024 0.3300 0.3300 0.3200 0.3250 0.3250 59,900
Jan 15, 2024 0.3400 0.3400 0.3350 0.3350 0.3350 2,000
Jan 12, 2024 0.3350 0.3400 0.3250 0.3400 0.3400 41,100
Jan 11, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 28,700
Jan 10, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 42,800
Jan 9, 2024 0.3500 0.3500 0.3300 0.3300 0.3300 55,500
Jan 8, 2024 0.3400 0.3450 0.3350 0.3350 0.3350 33,100
Jan 5, 2024 0.3450 0.3550 0.3450 0.3450 0.3450 52,300
Jan 4, 2024 0.3500 0.3500 0.3300 0.3400 0.3400 104,500
Jan 3, 2024 0.3400 0.3500 0.3400 0.3450 0.3450 47,300
Jan 2, 2024 0.3450 0.3600 0.3350 0.3450 0.3450 57,500
Dec 29, 2023 0.3450 0.3450 0.3300 0.3450 0.3450 114,300
Dec 28, 2023 0.3600 0.3600 0.3400 0.3400 0.3400 41,500
Dec 27, 2023 0.3550 0.3700 0.3500 0.3600 0.3600 62,200
Dec 22, 2023 0.3800 0.3900 0.3700 0.3700 0.3700 55,800
Dec 21, 2023 0.3550 0.3800 0.3400 0.3800 0.3800 53,800
Dec 20, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 15,000
Dec 19, 2023 0.3350 0.3700 0.3250 0.3500 0.3500 258,500
Dec 18, 2023 0.3700 0.3700 0.3450 0.3450 0.3450 115,700
Dec 15, 2023 0.3700 0.3800 0.3650 0.3650 0.3650 35,500
Dec 14, 2023 0.3650 0.3800 0.3600 0.3750 0.3750 39,500
Dec 13, 2023 0.3550 0.3650 0.3550 0.3650 0.3650 45,900
Dec 12, 2023 0.3600 0.3600 0.3550 0.3550 0.3550 59,900
Dec 11, 2023 0.3800 0.3800 0.3600 0.3650 0.3650 97,500
Dec 8, 2023 0.3850 0.3850 0.3700 0.3800 0.3800 24,100
Dec 7, 2023 0.3800 0.3900 0.3700 0.3750 0.3750 90,700
Dec 6, 2023 0.3900 0.3950 0.3800 0.3850 0.3850 81,100
Dec 5, 2023 0.3950 0.4000 0.3800 0.3850 0.3850 113,800
Dec 4, 2023 0.3950 0.4000 0.3800 0.3950 0.3950 99,100
Dec 1, 2023 0.3550 0.3900 0.3500 0.3900 0.3900 132,700
Nov 30, 2023 0.3800 0.3800 0.3550 0.3600 0.3600 92,000
Nov 29, 2023 0.3800 0.3800 0.3600 0.3800 0.3800 243,200
Nov 28, 2023 0.3350 0.3800 0.3280 0.3800 0.3800 373,900
Nov 27, 2023 0.3400 0.3500 0.3350 0.3350 0.3350 239,600
Nov 24, 2023 0.3500 0.3500 0.3350 0.3350 0.3350 136,500
Nov 23, 2023 0.3350 0.3400 0.3200 0.3400 0.3400 67,400
Nov 22, 2023 0.3400 0.3400 0.3300 0.3350 0.3350 129,000
Nov 21, 2023 0.3350 0.3350 0.3250 0.3250 0.3250 99,600
Nov 20, 2023 0.3450 0.3450 0.3250 0.3300 0.3300 167,000
Nov 17, 2023 0.3350 0.3450 0.3250 0.3450 0.3450 143,000
Nov 16, 2023 0.3250 0.3400 0.3100 0.3300 0.3300 277,300
Nov 15, 2023 0.3450 0.3500 0.3250 0.3250 0.3250 144,800
Nov 14, 2023 0.3500 0.3500 0.3450 0.3500 0.3500 18,800
Nov 13, 2023 0.3550 0.3550 0.3500 0.3500 0.3500 34,000
Nov 10, 2023 0.3550 0.3550 0.3450 0.3550 0.3550 76,600
Nov 9, 2023 0.3600 0.3600 0.3450 0.3600 0.3600 94,500
Nov 8, 2023 0.3400 0.3650 0.3300 0.3550 0.3550 98,100
Nov 7, 2023 0.3750 0.3750 0.3400 0.3400 0.3400 60,900
Nov 6, 2023 0.4100 0.4100 0.3800 0.3850 0.3850 51,200
Nov 3, 2023 0.3900 0.4050 0.3900 0.4050 0.4050 50,300
Nov 2, 2023 0.3950 0.4000 0.3700 0.3850 0.3850 51,500
Nov 1, 2023 0.3550 0.3900 0.3550 0.3900 0.3900 174,600
Oct 31, 2023 0.3500 0.3500 0.3350 0.3400 0.3400 79,600
Oct 30, 2023 0.3450 0.3450 0.3350 0.3350 0.3350 143,800
Oct 27, 2023 0.3500 0.3550 0.3350 0.3350 0.3350 148,700
Oct 26, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 65,500
Oct 25, 2023 0.3700 0.3700 0.3500 0.3600 0.3600 35,100
Oct 24, 2023 0.3700 0.3700 0.3600 0.3700 0.3700 44,600
Oct 23, 2023 0.3850 0.3850 0.3600 0.3800 0.3800 45,800
Oct 20, 2023 0.4050 0.4050 0.3750 0.3850 0.3850 121,700
Oct 19, 2023 0.4000 0.4000 0.3900 0.4000 0.4000 14,000
Oct 18, 2023 0.4200 0.4200 0.3900 0.3950 0.3950 56,800
Oct 17, 2023 0.3900 0.4000 0.3750 0.3800 0.3800 103,300
Oct 16, 2023 0.4000 0.4000 0.3900 0.3900 0.3900 37,600
Oct 13, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 71,800
Oct 12, 2023 0.4150 0.4150 0.4000 0.4100 0.4100 14,000
Oct 11, 2023 0.4250 0.4250 0.4050 0.4150 0.4150 29,600
Oct 10, 2023 0.4500 0.4500 0.4200 0.4250 0.4250 110,300
Oct 6, 2023 0.4400 0.4430 0.4250 0.4400 0.4400 66,800
Oct 5, 2023 0.4550 0.4550 0.4400 0.4400 0.4400 42,600
Oct 4, 2023 0.4550 0.4700 0.4550 0.4550 0.4550 59,600
Oct 3, 2023 0.4750 0.4750 0.4500 0.4600 0.4600 29,100
Oct 2, 2023 0.5100 0.5100 0.4700 0.4750 0.4750 132,700
Sep 29, 2023 0.4400 0.5100 0.4400 0.5100 0.5100 96,200
Sep 28, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 8,600
Sep 27, 2023 0.4300 0.4400 0.4200 0.4300 0.4300 75,600
Sep 26, 2023 0.4500 0.4500 0.4300 0.4300 0.4300 18,500
Sep 25, 2023 0.4450 0.4500 0.4450 0.4500 0.4500 6,000
Sep 22, 2023 0.4450 0.4450 0.4350 0.4450 0.4450 13,700
Sep 21, 2023 0.4550 0.4600 0.4400 0.4450 0.4450 63,900
Sep 20, 2023 0.4500 0.4700 0.4500 0.4550 0.4550 64,500
Sep 19, 2023 0.4650 0.4650 0.4500 0.4500 0.4500 48,000
Sep 18, 2023 0.4900 0.4900 0.4550 0.4550 0.4550 57,600
Sep 15, 2023 0.4850 0.4950 0.4750 0.4750 0.4750 58,200
Sep 14, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 10,900
Sep 13, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 32,000
Sep 12, 2023 0.5100 0.5200 0.4900 0.5000 0.5000 14,600
Sep 11, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 14,000
Sep 8, 2023 0.5100 0.5200 0.5000 0.5100 0.5100 15,100
Sep 7, 2023 0.5300 0.5400 0.5100 0.5300 0.5300 54,500
Sep 6, 2023 0.5200 0.5400 0.5100 0.5300 0.5300 66,000
Sep 5, 2023 0.5300 0.5400 0.5200 0.5200 0.5200 156,400
Sep 1, 2023 0.5400 0.5400 0.5200 0.5200 0.5200 48,000
Aug 31, 2023 0.5100 0.5500 0.5100 0.5400 0.5400 95,700
Aug 30, 2023 0.5100 0.5300 0.5100 0.5100 0.5100 58,000
Aug 29, 2023 0.5000 0.5000 0.4950 0.4950 0.4950 68,000
Aug 28, 2023 0.4800 0.4850 0.4650 0.4800 0.4800 61,700
Aug 25, 2023 0.5000 0.5000 0.4700 0.4700 0.4700 25,000
Aug 24, 2023 0.4850 0.4850 0.4800 0.4800 0.4800 9,100
Aug 23, 2023 0.4900 0.4900 0.4750 0.4800 0.4800 27,300
Aug 22, 2023 0.4950 0.5000 0.4550 0.4800 0.4800 3,324,500
Aug 21, 2023 0.4900 0.5000 0.4700 0.4850 0.4850 60,200
Aug 18, 2023 0.4750 0.4850 0.4650 0.4850 0.4850 34,500
Aug 17, 2023 0.4950 0.4950 0.4750 0.4900 0.4900 9,900
Aug 16, 2023 0.4900 0.4950 0.4700 0.4800 0.4800 35,200
Aug 15, 2023 0.4900 0.4900 0.4800 0.4900 0.4900 33,000
Aug 14, 2023 0.5100 0.5100 0.4850 0.5000 0.5000 25,000
Aug 11, 2023 0.5200 0.5200 0.4800 0.4950 0.4950 66,700
Aug 10, 2023 0.5300 0.5300 0.5200 0.5200 0.5200 21,600
Aug 9, 2023 0.5400 0.5500 0.5100 0.5300 0.5300 37,400
Aug 8, 2023 0.5600 0.5700 0.5500 0.5700 0.5700 15,700
Aug 4, 2023 0.5500 0.5800 0.5500 0.5800 0.5800 19,700
Aug 3, 2023 0.5600 0.5800 0.5400 0.5700 0.5700 36,900
Aug 2, 2023 0.5500 0.5600 0.5300 0.5600 0.5600 21,600
Aug 1, 2023 0.5600 0.5800 0.5300 0.5400 0.5400 44,400
Jul 31, 2023 0.5600 0.5700 0.5500 0.5700 0.5700 17,000
Jul 28, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 23,100
Jul 27, 2023 0.5600 0.5900 0.5400 0.5400 0.5400 83,800
Jul 26, 2023 0.5700 0.5800 0.5500 0.5600 0.5600 64,400
Jul 25, 2023 0.5500 0.5700 0.5500 0.5700 0.5700 26,800
Jul 24, 2023 0.5900 0.5900 0.5600 0.5600 0.5600 14,800
Jul 21, 2023 0.5900 0.6000 0.5500 0.5900 0.5900 76,600
Jul 20, 2023 0.5900 0.5900 0.5600 0.5800 0.5800 16,900
Jul 19, 2023 0.6000 0.6000 0.5700 0.5900 0.5900 29,700
Jul 18, 2023 0.5400 0.6200 0.5300 0.5900 0.5900 76,500
Jul 17, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 40,500
Jul 14, 2023 0.5600 0.5800 0.5400 0.5700 0.5700 58,600
Jul 13, 2023 0.5100 0.5400 0.5000 0.5400 0.5400 29,500
Jul 12, 2023 0.4800 0.5000 0.4700 0.5000 0.5000 66,600
Jul 11, 2023 0.4700 0.4700 0.4600 0.4700 0.4700 21,700
Jul 10, 2023 0.4750 0.4800 0.4700 0.4700 0.4700 8,600
Jul 7, 2023 0.4650 0.4800 0.4650 0.4800 0.4800 5,500
Jul 6, 2023 0.4750 0.4750 0.4600 0.4650 0.4650 22,500
Jul 5, 2023 0.4750 0.4800 0.4750 0.4800 0.4800 6,500
Jul 4, 2023 0.4450 0.4750 0.4450 0.4700 0.4700 28,400
Jun 30, 2023 0.4600 0.4600 0.4450 0.4450 0.4450 2,000
Jun 29, 2023 0.4300 0.4500 0.4300 0.4300 0.4300 27,000
Jun 28, 2023 0.4500 0.4600 0.4350 0.4400 0.4400 22,600
Jun 27, 2023 0.4600 0.4600 0.4550 0.4600 0.4600 35,800
Jun 26, 2023 0.4600 0.4600 0.4550 0.4600 0.4600 9,500
Jun 23, 2023 0.4500 0.4700 0.4500 0.4600 0.4600 63,100
Jun 22, 2023 0.4450 0.4550 0.4450 0.4550 0.4550 7,500
Jun 21, 2023 0.4550 0.4550 0.4500 0.4500 0.4500 72,600
Jun 20, 2023 0.4750 0.4750 0.4600 0.4650 0.4650 41,200
Jun 19, 2023 0.4750 0.4750 0.4600 0.4750 0.4750 32,700
Jun 16, 2023 0.4750 0.4800 0.4750 0.4750 0.4750 25,000
Jun 15, 2023 0.4850 0.5000 0.4750 0.4750 0.4750 57,600
Jun 14, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 13, 2023 0.5200 0.5200 0.4800 0.4900 0.4900 133,800
Jun 12, 2023 0.5300 0.5300 0.4900 0.5000 0.5000 47,100
Jun 9, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 30,000
Jun 8, 2023 0.5000 0.5300 0.5000 0.5300 0.5300 125,000
Jun 7, 2023 0.5200 0.5400 0.5000 0.5000 0.5000 46,400
Jun 6, 2023 0.5300 0.5400 0.5100 0.5100 0.5100 27,800
Jun 5, 2023 0.5300 0.5400 0.5200 0.5300 0.5300 70,200
Jun 2, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 28,000
Jun 1, 2023 0.5100 0.5300 0.5000 0.5200 0.5200 69,700
May 31, 2023 0.5100 0.5400 0.5100 0.5200 0.5200 67,100
May 30, 2023 0.5500 0.5700 0.5200 0.5300 0.5300 35,600
May 29, 2023 0.5600 0.5600 0.5500 0.5600 0.5600 14,500
May 26, 2023 0.5100 0.5700 0.5000 0.5700 0.5700 151,200
May 25, 2023 0.5300 0.5300 0.5000 0.5000 0.5000 278,200
May 24, 2023 0.4500 0.5400 0.4500 0.5200 0.5200 509,200
May 23, 2023 0.4550 0.4550 0.4500 0.4550 0.4550 9,000
May 19, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 66,500
May 18, 2023 0.4350 0.4400 0.4300 0.4400 0.4400 79,500
May 17, 2023 0.4200 0.4350 0.4100 0.4200 0.4200 277,700
May 16, 2023 0.5000 0.5000 0.4150 0.4150 0.4150 411,300
May 15, 2023 0.5200 0.5200 0.4800 0.4800 0.4800 109,800
May 12, 2023 0.5200 0.5200 0.4950 0.5100 0.5100 209,500
May 11, 2023 0.5000 0.5100 0.4900 0.5000 0.5000 177,500
May 10, 2023 0.5000 0.5100 0.4650 0.4800 0.4800 390,900
May 9, 2023 0.5200 0.5200 0.4800 0.5100 0.5100 976,300
May 8, 2023 0.6600 0.6600 0.5800 0.6000 0.6000 236,400
May 5, 2023 0.6300 0.6700 0.6100 0.6500 0.6500 135,800
May 4, 2023 0.6000 0.6700 0.5900 0.6600 0.6600 328,900
May 3, 2023 0.6200 0.6200 0.5700 0.5800 0.5800 177,000
May 2, 2023 0.5700 0.7100 0.5700 0.5900 0.5900 366,000
May 1, 2023 0.5700 0.6000 0.5500 0.5600 0.5600 92,000
Apr 28, 2023 0.5700 0.6200 0.5600 0.5700 0.5700 199,900
Apr 27, 2023 0.6100 0.6100 0.5600 0.5700 0.5700 88,500
Apr 26, 2023 0.6100 0.6200 0.6000 0.6000 0.6000 129,400

Related Tickers

GPG.V Grande Portage Resources Ltd.
0.2150
+2.38%
 
RISE.CN Rise Gold Corp.
0.1800
0.00%
 
TORC.V TinOne Resources Inc.
0.1650
+3.13%
 
SGN.V Scorpio Gold Corporation
0.2100
+5.00%
 
IGO.V Independence Gold Corp.
0.2150
-2.27%
 
AUC.AX Ausgold Limited
0.0330
+10.00%
 
VGZ.TO Vista Gold Corp.
0.7400
-1.33%
 
DEX.V Almadex Minerals Ltd.
0.2300
+2.22%
 
GBRC.V Gold Bull Resources Corp.
0.4800
-2.04%
 
NPR.V North Peak Resources Ltd.
1.1600
-3.33%