EV Resources Limited (EVR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:46AM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 31,250 |
| 09 May 2024 | 0.0090 | 0.0095 | 0.0085 | 0.0090 | 0.0090 | 1,099,235 |
| 08 May 2024 | 0.0085 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 3,962,690 |
| 07 May 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 150,000 |
| 06 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 119,999 |
| 02 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 878,630 |
| 01 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,302,810 |
| 30 Apr 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 48,663 |
| 29 Apr 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 13,575,051 |
| 26 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,559,297 |
| 24 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,797,053 |
| 23 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,759,000 |
| 22 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,879,121 |
| 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 |
| *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.