EV Resources Limited (EVR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0080

+0.0010

(+14.29%)

At close: 12:42PM AEST

Time Period:

Jun 02, 2023 - Jun 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	203,555
May 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	392,000
May 29, 2024	0.0075	0.0080	0.0070	0.0070	0.0070	813,272
May 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,342,483
May 27, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,741,407
May 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
May 23, 2024	0.0090	0.0090	0.0085	0.0090	0.0090	1,650,083
May 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,733,675
May 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,097,457
May 20, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,428,653
May 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	481,410
May 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	268,000
May 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
May 14, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,740,427
May 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	31,250
May 09, 2024	0.0090	0.0095	0.0085	0.0090	0.0090	1,099,235
May 08, 2024	0.0085	0.0100	0.0085	0.0090	0.0090	3,962,690
May 07, 2024	0.0080	0.0085	0.0080	0.0085	0.0085	150,000
May 06, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	119,999
May 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	878,630
May 01, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	4,302,810
Apr 30, 2024	0.0090	0.0090	0.0085	0.0085	0.0085	48,663
Apr 29, 2024	0.0085	0.0090	0.0080	0.0080	0.0080	13,575,051
Apr 26, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,559,297
Apr 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	6,797,053
Apr 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,759,000
Apr 22, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,879,121
Apr 19, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,801,583
Apr 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	345,487
Apr 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,101,487
Apr 16, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,539,399
Apr 15, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	1,805,233
Apr 12, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	5,957,578
Apr 11, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	653,564
Apr 10, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	216,174
Apr 09, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	630,000
Apr 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	311,666
Apr 05, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,572,506
Apr 04, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,198,087
Apr 03, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	5,937,195
Apr 02, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	373,700
Mar 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	111,111
Mar 27, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,687,790
Mar 26, 2024	0.0090	0.0090	0.0085	0.0090	0.0090	3,129,470
Mar 25, 2024	0.0130	0.0130	0.0090	0.0090	0.0090	45,827,893
Mar 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 21, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	6,088,723
Mar 20, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	1,967,256
Mar 19, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,771,468
Mar 18, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,231,723
Mar 15, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	2,607,585
Mar 14, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	2,917,137
Mar 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,329,469
Mar 12, 2024	0.0110	0.0120	0.0090	0.0110	0.0110	11,979,082
Mar 11, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,397,536
Mar 08, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	55,313
Mar 07, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,217,551
Mar 06, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	2,752,317
Mar 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,079,586
Mar 04, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	1,571,556
Mar 01, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	849,024
Feb 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 28, 2024	0.0120	0.0130	0.0110	0.0130	0.0130	4,081,256
Feb 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 26, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 23, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,807,246
Feb 22, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	1,243,653
Feb 21, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	365,877
Feb 20, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,565,166
Feb 19, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,375,164
Feb 16, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	1,006,782
Feb 15, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,787,577
Feb 14, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	754,313
Feb 13, 2024	0.0140	0.0140	0.0125	0.0140	0.0140	4,104,341
Feb 12, 2024	0.0120	0.0145	0.0120	0.0140	0.0140	12,614,964
Feb 09, 2024	0.0120	0.0120	0.0110	0.0115	0.0115	5,428,919
Feb 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 07, 2024	0.0110	0.0115	0.0110	0.0110	0.0110	573,880
Feb 06, 2024	0.0110	0.0115	0.0100	0.0115	0.0115	5,860,469
Feb 05, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	92,918
Feb 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	76,120
Feb 01, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,581,712
Jan 31, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,219,645
Jan 30, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	53,349
Jan 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	41,322
Jan 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3,083,905
Jan 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,208,292
Jan 22, 2024	0.0110	0.0120	0.0100	0.0100	0.0100	2,986,887
Jan 19, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	971,923
Jan 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	38,000
Jan 17, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,178,234
Jan 16, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	721,869
Jan 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	67,036
Jan 12, 2024	0.0130	0.0140	0.0120	0.0140	0.0140	1,007,153
Jan 11, 2024	0.0130	0.0140	0.0120	0.0120	0.0120	2,994,394
Jan 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	143,253
Jan 09, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	6,258,833
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,362.88+147.41(+0.16%)

EV Resources Limited (EVR.AX)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,362.88
+147.41(+0.16%)