EV Resources Limited (EVR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:36PM AEDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,085,891 |
| 11 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,085,891 |
| 10 Oct 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 100,500 |
| 09 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 08 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 560,000 |
| 07 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,597,776 |
| 04 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,779,103 |
| 03 Oct 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 20,420 |
| 02 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Sept 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 3,042,163 |
| 26 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 25 Sept 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 418,136 |
| 24 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 38,450 |
| 23 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,100 |
| 20 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 196,000 |
| 19 Sept 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 66,838 |
| 18 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,665 |
| 17 Sept 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,657,780 |
| 16 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 767,700 |
| 13 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 |
| 12 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,804,393 |
| 11 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,028,455 |
| 09 Sept 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,000,000 |
| 06 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 74,189 |
| 03 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 4,400 |
| 02 Sept 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 30 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 29 Aug 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 21,808 |
| 28 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 35,000 |
| 27 Aug 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 2,200,631 |
| 26 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,174,418 |
| 23 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,207,196 |
| 22 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 6,900 |
| 21 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 20 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 19 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 16 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 180,800 |
| 15 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
| 14 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 19,000 |
| 13 Aug 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 205,000 |
| 12 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 09 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 08 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,444,470 |
| 07 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 30,000 |
| 06 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 106,162 |
| 02 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 31 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,619,117 |
| 30 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 350,000 |
| 29 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,511,549 |
| 26 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,505,625 |
| 25 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,035,467 |
| 24 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,181,866 |
| 23 July 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 800,000 |
| 22 July 2024 | 0.0060 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 9,377,472 |
| 19 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 385,333 |
| 18 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,672,353 |
| 17 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 578,680 |
| 16 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,657,414 |
| 15 July 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 310,141 |
| 12 July 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,686,714 |
| 11 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,548,462 |
| 10 July 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 110,000 |
| 09 July 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 2,438,600 |
| 08 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 July 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 828,000 |
| 04 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 300,000 |
| 03 July 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 708,091 |
| 02 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 46,511 |
| 01 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,253,339 |
| 28 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,850,358 |
| 27 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,611,859 |
| 26 June 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 749,954 |
| 25 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,769,908 |
| 24 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,037,214 |
| 21 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 270,000 |
| 20 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
| 19 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,506,429 |
| 18 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 326,054 |
| 17 June 2024 | 0.0060 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 2,398,727 |
| 14 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,099,513 |
| 13 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 9,313,574 |
| 12 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 605,555 |
| 11 June 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 788,570 |
| 07 June 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 3,505,146 |
| 06 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,824,013 |
| 05 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 955,384 |
| 04 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 244,754 |
| 03 June 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 3,967,661 |
| 31 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 203,555 |
| 30 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 392,000 |
| 29 May 2024 | 0.0075 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 813,272 |
| 28 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,342,483 |
| 27 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,741,407 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.