RVLGF | Revival Gold | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Revival Gold (RVLGF)

OTC

$0.53-$0.007 (-1.29%)

Price as of Oct 02, 2026

N/A
Market Cap
6.38%
1-Year Change
Gold
Industry

1 Month
-20.61%

Low Price$0.53

High Price$0.69
3 Months
+8.67%

Low Price$0.46

High Price$0.71
1 Year
+6.38%

Low Price$0.42

High Price$0.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.53	0.54	0.51	0.53	-1.29%	185,859
10/01/2026	0.55	0.55	0.53	0.53	-3.00%	175,634
09/30/2026	0.58	0.58	0.55	0.55	-3.55%	234,743
09/29/2026	0.57	0.60	0.56	0.57	-3.34%	189,869
09/28/2026	0.59	0.60	0.57	0.59	-0.42%	276,223
09/25/2026	0.61	0.61	0.59	0.59	-0.25%	122,064
09/24/2026	0.59	0.62	0.59	0.59	-2.85%	132,360
09/23/2026	0.65	0.65	0.60	0.61	-5.82%	264,859
09/22/2026	0.64	0.65	0.61	0.65	+4.11%	281,387
09/21/2026	0.63	0.64	0.61	0.62	-1.87%	201,446
09/18/2026	0.63	0.64	0.61	0.64	+1.68%	191,776
09/17/2026	0.63	0.65	0.61	0.63	-0.21%	244,625
09/16/2026	0.64	0.65	0.60	0.63	-0.59%	198,123
09/15/2026	0.64	0.66	0.62	0.63	-3.99%	176,943
09/14/2026	0.64	0.66	0.63	0.66	+0.80%	180,362
09/11/2026	0.67	0.68	0.65	0.65	-2.11%	339,167
09/10/2026	0.67	0.67	0.65	0.67	-0.73%	216,362
09/09/2026	0.68	0.68	0.65	0.67	-2.20%	325,480
09/08/2026	0.67	0.70	0.66	0.69	+0.96%	246,774
09/04/2026	0.69	0.69	0.66	0.68	-2.20%	247,831
09/03/2026	0.67	0.72	0.67	0.69	+4.59%	753,529
09/02/2026	0.74	0.74	0.65	0.66	+0.35%	393,276
09/01/2026	0.70	0.71	0.66	0.66	-4.21%	477,094
08/31/2026	0.75	0.75	0.67	0.69	+3.69%	808,832
08/28/2026	0.66	0.70	0.64	0.67	-1.33%	532,057
08/27/2026	0.70	0.70	0.67	0.67	-1.80%	310,598
08/26/2026	0.70	0.70	0.67	0.69	-1.03%	252,153
08/25/2026	0.69	0.70	0.68	0.69	+2.06%	272,007
08/24/2026	0.71	0.72	0.68	0.68	-4.23%	365,244
08/21/2026	0.69	0.72	0.68	0.71	+4.41%	283,734
08/20/2026	0.68	0.70	0.67	0.68	-0.12%	221,553
08/19/2026	0.67	0.69	0.66	0.68	+5.07%	489,463
08/18/2026	0.67	0.67	0.59	0.65	+1.25%	469,768
08/17/2026	0.67	0.67	0.63	0.64	-1.95%	201,042
08/14/2026	0.66	0.66	0.65	0.65	+0.43%	277,765
08/13/2026	0.66	0.67	0.58	0.65	-1.38%	352,704
08/12/2026	0.66	0.68	0.64	0.66	+2.89%	282,917
08/11/2026	0.66	0.66	0.62	0.64	+2.27%	421,777
08/10/2026	0.58	0.65	0.58	0.63	+7.06%	195,134
08/07/2026	0.61	0.63	0.59	0.59	+0.33%	304,511
08/06/2026	0.60	0.60	0.57	0.58	+0.53%	182,665
08/05/2026	0.58	0.61	0.57	0.58	+7.41%	355,782
08/04/2026	0.52	0.56	0.49	0.54	+12.37%	912,678
08/03/2026	0.53	0.53	0.47	0.48	+1.33%	242,017
07/31/2026	0.49	0.49	0.47	0.47	-3.61%	308,730
07/30/2026	0.48	0.49	0.48	0.49	+2.83%	265,767
07/29/2026	0.45	0.49	0.44	0.48	-0.26%	166,921
07/28/2026	0.49	0.49	0.47	0.48	-0.81%	268,535
07/27/2026	0.47	0.50	0.47	0.48	+1.11%	256,668
07/24/2026	0.48	0.50	0.48	0.48	+0.40%	189,457
07/23/2026	0.52	0.52	0.47	0.48	-6.44%	208,968
07/22/2026	0.51	0.51	0.49	0.51	+4.99%	203,591
07/21/2026	0.50	0.51	0.45	0.49	+4.98%	251,037
07/20/2026	0.46	0.55	0.45	0.46	-5.17%	373,905
07/17/2026	0.51	0.51	0.47	0.49	+1.83%	182,494
07/16/2026	0.50	0.54	0.48	0.48	-6.83%	227,222
07/15/2026	0.52	0.53	0.50	0.51	-2.19%	146,109
07/14/2026	0.52	0.54	0.52	0.53	+2.25%	105,065
07/13/2026	0.54	0.55	0.51	0.51	-3.96%	136,014
07/10/2026	0.53	0.55	0.52	0.53	+1.63%	318,640
07/09/2026	0.53	0.53	0.49	0.53	+11.91%	1,697,052
07/08/2026	0.47	0.48	0.46	0.47	-2.08%	333,900
07/07/2026	0.50	0.50	0.47	0.48	-3.03%	135,285
07/06/2026	0.52	0.52	0.48	0.50	+2.15%	137,418
07/02/2026	0.50	0.50	0.47	0.48	-3.73%	321,655
07/01/2026	0.48	0.51	0.47	0.50	+8.25%	128,422
06/30/2026	0.49	0.49	0.45	0.47	-2.76%	157,883
06/29/2026	0.45	0.48	0.45	0.48	+1.12%	92,827
06/26/2026	0.45	0.48	0.45	0.47	+4.39%	154,925
06/25/2026	0.47	0.47	0.44	0.45	+4.09%	477,417
06/24/2026	0.37	0.48	0.37	0.44	-9.14%	870,288
06/23/2026	0.48	0.51	0.45	0.48	-3.21%	363,778
06/22/2026	0.51	0.51	0.48	0.49	-4.07%	140,757
06/18/2026	0.50	0.54	0.50	0.52	-5.04%	267,483
06/17/2026	0.57	0.57	0.53	0.54	-3.86%	229,869
06/16/2026	0.56	0.57	0.55	0.57	+4.53%	136,917
06/15/2026	0.53	0.57	0.53	0.54	+4.97%	464,862
06/12/2026	0.52	0.53	0.50	0.52	+1.28%	136,472
06/11/2026	0.50	0.52	0.48	0.51	+3.67%	393,050
06/10/2026	0.48	0.50	0.45	0.49	-3.64%	302,201
06/09/2026	0.51	0.53	0.48	0.51	-1.18%	313,606
06/08/2026	0.54	0.54	0.45	0.52	-0.10%	302,090
06/05/2026	0.53	0.57	0.51	0.52	-8.77%	564,932
06/04/2026	0.57	0.59	0.56	0.57	-0.87%	124,121
06/03/2026	0.57	0.61	0.57	0.57	-2.95%	372,214
06/02/2026	0.59	0.61	0.59	0.59	-3.93%	206,666
06/01/2026	0.61	0.63	0.55	0.61	+0.17%	182,904
05/29/2026	0.61	0.62	0.58	0.61	-0.75%	405,613
05/28/2026	0.57	0.62	0.57	0.62	+3.19%	359,880
05/27/2026	0.60	0.62	0.58	0.60	-0.67%	222,656
05/26/2026	0.69	0.69	0.57	0.60	+0.15%	219,317
05/22/2026	0.54	0.63	0.54	0.60	+7.75%	369,175
05/21/2026	0.54	0.57	0.54	0.56	-2.46%	400,035
05/20/2026	0.55	0.57	0.55	0.57	+4.09%	161,967
05/19/2026	0.59	0.59	0.55	0.55	-7.20%	353,252
05/18/2026	0.57	0.62	0.57	0.59	-0.61%	111,064
05/15/2026	0.62	0.64	0.58	0.59	-5.59%	302,764
05/14/2026	0.64	0.64	0.63	0.63	-1.74%	233,307
05/13/2026	0.65	0.65	0.63	0.64	-0.23%	220,134
05/12/2026	0.66	0.66	0.64	0.64	-1.29%	241,344