EV Resources Limited (EVR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100

+0.0010

(+11.11%)

At close: 03:49PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,801,583
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	345,487
17 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,101,487
16 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,539,399
15 Apr 2024	0.0100	0.0110	0.0090	0.0090	0.0090	1,805,233
12 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	5,957,578
11 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	653,564
10 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	216,174
09 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	630,000
08 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	311,666
05 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,572,506
04 Apr 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,198,087
03 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,937,195
02 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	373,700
28 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	111,111
27 Mar 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,687,790
26 Mar 2024	0.0090	0.0090	0.0085	0.0090	0.0090	3,129,470
25 Mar 2024	0.0130	0.0130	0.0090	0.0090	0.0090	45,827,893
22 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
21 Mar 2024	0.0120	0.0120	0.0100	0.0110	0.0110	6,088,723
20 Mar 2024	0.0100	0.0120	0.0100	0.0110	0.0110	1,967,256
19 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,771,468
18 Mar 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,231,723
15 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,607,585
14 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,917,137
13 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,329,469
12 Mar 2024	0.0110	0.0120	0.0090	0.0110	0.0110	11,979,082
11 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,397,536
08 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	55,313
07 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,217,551
06 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,752,317
05 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,079,586
04 Mar 2024	0.0120	0.0140	0.0120	0.0140	0.0140	1,571,556
01 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	849,024
29 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Feb 2024	0.0120	0.0130	0.0110	0.0130	0.0130	4,081,256
27 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,807,246
22 Feb 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,243,653
21 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	365,877
20 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,565,166
19 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,375,164
16 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,006,782
15 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,787,577
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	754,313
13 Feb 2024	0.0140	0.0140	0.0125	0.0140	0.0140	4,104,341
12 Feb 2024	0.0120	0.0145	0.0120	0.0140	0.0140	12,614,964
09 Feb 2024	0.0120	0.0120	0.0110	0.0115	0.0115	5,428,919
08 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Feb 2024	0.0110	0.0115	0.0110	0.0110	0.0110	573,880
06 Feb 2024	0.0110	0.0115	0.0100	0.0115	0.0115	5,860,469
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	92,918
02 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	76,120
01 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,581,712
31 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,219,645
30 Jan 2024	0.0100	0.0110	0.0100	0.0100	0.0100	53,349
29 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	41,322
25 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,083,905
23 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,208,292
22 Jan 2024	0.0110	0.0120	0.0100	0.0100	0.0100	2,986,887
19 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	971,923
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,000
17 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,178,234
16 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	721,869
15 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	67,036
12 Jan 2024	0.0130	0.0140	0.0120	0.0140	0.0140	1,007,153
11 Jan 2024	0.0130	0.0140	0.0120	0.0120	0.0120	2,994,394
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	143,253
09 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	6,258,833
08 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	422,045
05 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	133,875
04 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,416,562
03 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	66,130
02 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	783,285
29 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,931,171
28 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	663,566
27 Dec 2023	0.0100	0.0120	0.0095	0.0120	0.0120	7,136,591
22 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,870,168
21 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,487,259
20 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
19 Dec 2023	0.0095	0.0095	0.0090	0.0090	0.0090	1,033,485
18 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,334,621
15 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	500,738
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	260,700
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	141,000
12 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	628,000
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	10,388,930
08 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	1,790,848
07 Dec 2023	0.0090	0.0100	0.0090	0.0095	0.0095	4,109,133
06 Dec 2023	0.0120	0.0120	0.0110	0.0120	0.0120	2,463,539
05 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	276,739
04 Dec 2023	0.0100	0.0105	0.0100	0.0100	0.0100	1,668,108
01 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	452,658
28 Nov 2023	0.0110	0.0110	0.0100	0.0100	0.0100	320,000
27 Nov 2023	0.0105	0.0110	0.0105	0.0110	0.0110	985,171
24 Nov 2023	0.0105	0.0105	0.0100	0.0100	0.0100	150,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6420-0.0006(-0.09%)

OIL83.25+0.52(+0.63%)

GOLD2,403.00+5.00(+0.21%)

Bitcoin AUD99,929.91+903.70(+0.91%)

EV Resources Limited (EVR.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6420
-0.0006(-0.09%)

OIL
83.25
+0.52(+0.63%)

GOLD
2,403.00
+5.00(+0.21%)

Bitcoin AUD
99,929.91
+903.70(+0.91%)