EV Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.006	0.007	0.005	0.006	0.055	4,087,800
2022-01-24	0.007	0.007	0.006	0.007	0.065	4,055,931
2022-01-21	0.008	0.008	0.007	0.007	0.074	5,299,951
2022-01-20	0.008	0.008	0.008	0.008	0.078	1,653,402
2022-01-19	0.007	0.008	0.007	0.008	0.078	5,131,122
2022-01-18	0.007	0.008	0.007	0.008	0.075	2,146,373
2022-01-17	0.007	0.007	0.007	0.007	0.070	2,655,672
2022-01-14	0.007	0.007	0.006	0.007	0.071	3,982,154
2022-01-13	0.006	0.007	0.006	0.007	0.065	3,363,258
2022-01-12	0.006	0.006	0.005	0.006	0.056	1,088,801
2022-01-11	0.006	0.006	0.005	0.006	0.055	1,059,576
2022-01-10	0.006	0.006	0.006	0.006	0.055	758,936
2022-01-07	0.006	0.006	0.006	0.006	0.056	1,339,560
2022-01-06	0.005	0.006	0.005	0.006	0.057	1,498,230
2022-01-05	0.005	0.005	0.005	0.005	0.052	698,457
2022-01-04	0.005	0.006	0.005	0.005	0.054	1,272,580
2021-12-31	0.005	0.005	0.005	0.005	0.053	166,472
2021-12-30	0.005	0.005	0.005	0.005	0.051	504,669
2021-12-29	0.005	0.005	0.005	0.005	0.050	421,461
2021-12-24	0.005	0.005	0.005	0.005	0.048	528,127
2021-12-23	0.005	0.005	0.005	0.005	0.048	776,680
2021-12-22	0.005	0.005	0.005	0.005	0.050	1,504,918
2021-12-21	0.005	0.005	0.005	0.005	0.046	657,509
2021-12-20	0.005	0.005	0.005	0.005	0.047	2,448,858
2021-12-17	0.005	0.005	0.005	0.005	0.049	893,349
2021-12-16	0.005	0.005	0.005	0.005	0.050	1,342,591
2021-12-15	0.006	0.006	0.005	0.005	0.051	4,104,582
2021-12-14	0.005	0.005	0.005	0.005	0.051	2,021,824
2021-12-13	0.005	0.005	0.005	0.005	0.052	1,233,129
2021-12-10	0.005	0.005	0.005	0.005	0.050	797,233
2021-12-09	0.005	0.005	0.005	0.005	0.049	822,309
2021-12-08	0.006	0.006	0.006	0.006	0.060	0
2021-12-07	0.006	0.006	0.006	0.006	0.060	0
2021-12-06	0.006	0.006	0.006	0.006	0.060	0
2021-12-03	0.006	0.006	0.006	0.006	0.060	0
2021-12-02	0.006	0.007	0.006	0.006	0.060	16,795,213
2021-12-01	0.005	0.005	0.005	0.005	0.050	0
2021-11-30	0.005	0.005	0.005	0.005	0.050	909,458
2021-11-29	0.005	0.005	0.005	0.005	0.047	990,261
2021-11-26	0.005	0.005	0.005	0.005	0.048	2,902,467
2021-11-25	0.004	0.005	0.004	0.005	0.045	1,734,095
2021-11-24	0.005	0.005	0.005	0.005	0.048	737,378
2021-11-23	0.005	0.005	0.005	0.005	0.049	1,045,664
2021-11-22	0.005	0.005	0.005	0.005	0.049	801,790
2021-11-19	0.005	0.005	0.005	0.005	0.050	3,081,372
2021-11-18	0.004	0.005	0.004	0.005	0.050	3,567,374
2021-11-17	0.004	0.004	0.004	0.004	0.042	984,061
2021-11-16	0.005	0.005	0.004	0.004	0.042	2,972,379
2021-11-15	0.004	0.004	0.004	0.004	0.043	1,578,381
2021-11-12	0.004	0.004	0.004	0.004	0.040	0
2021-11-11	0.004	0.004	0.004	0.004	0.040	0
2021-11-10	0.004	0.004	0.004	0.004	0.040	1,590,451
2021-11-09	0.004	0.004	0.004	0.004	0.042	3,038,159
2021-11-08	0.004	0.004	0.004	0.004	0.041	3,617,956
2021-11-05	0.004	0.004	0.004	0.004	0.039	3,385,551
2021-11-04	0.004	0.004	0.003	0.004	0.035	662,078
2021-11-03	0.003	0.004	0.003	0.004	0.036	1,146,407
2021-11-02	0.003	0.003	0.003	0.003	0.033	229,745
2021-11-01	0.004	0.004	0.003	0.003	0.034	740,841
2021-10-29	0.004	0.004	0.003	0.004	0.036	443,589

← NewerPage 21 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.