EV Minerals Corporation (EVM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 03:15PM EDT

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,657
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jun 18, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	1,024,295
Jun 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	901,100
Jun 14, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	446,000
Jun 13, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	210,600
Jun 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	131,981
Jun 11, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	116,000
Jun 10, 2024	-	-	-	-	-	-
Jun 07, 2024	-	-	-	-	-	-
Jun 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,044
Jun 05, 2024	-	-	-	-	-	-
Jun 04, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	21,853
Jun 03, 2024	-	-	-	-	-	-
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
May 30, 2024	-	-	-	-	-	-
May 29, 2024	-	-	-	-	-	-
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	239,000
May 27, 2024	-	-	-	-	-	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	114,000
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
May 21, 2024	-	-	-	-	-	-
May 17, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	145,000
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	148,150
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,500
May 14, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	349,000
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	184,000
May 09, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	176,885
May 08, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	194,000
May 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,000
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 02, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	602,000
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Apr 30, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	929,571
Apr 29, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	169,179
Apr 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	27,000
Apr 25, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	94,932
Apr 24, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	413,000
Apr 23, 2024	-	-	-	-	-	-
Apr 22, 2024	-	-	-	-	-	-
Apr 19, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Apr 18, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	226,000
Apr 17, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	229,039
Apr 16, 2024	0.0400	0.0400	0.0300	0.0350	0.0350	297,112
Apr 15, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	86,258
Apr 12, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	106,000
Apr 11, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	97,125
Apr 10, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	10,080
Apr 09, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	93,000
Apr 08, 2024	0.0400	0.0450	0.0400	0.0450	0.0450	120,000
Apr 05, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	45,000
Apr 04, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	103,500
Apr 03, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	64,000
Apr 02, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	30,037
Apr 01, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	42,763
Mar 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	39,849
Mar 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Mar 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	66,005
Mar 25, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	128,100
Mar 22, 2024	0.0450	0.0500	0.0450	0.0450	0.0450	270,000
Mar 21, 2024	0.0500	0.0500	0.0400	0.0450	0.0450	414,205
Mar 20, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	477,102
Mar 19, 2024	0.0450	0.0600	0.0450	0.0550	0.0550	1,504,678
Mar 18, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	130,000
Mar 15, 2024	0.0450	0.0500	0.0450	0.0500	0.0500	444,000
Mar 14, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	43,500
Mar 13, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	62,000
Mar 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	58,000
Mar 11, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	76,000
Mar 08, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	63,000
Mar 07, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	65,239
Mar 06, 2024	0.0500	0.0500	0.0450	0.0450	0.0450	15,677
Mar 05, 2024	0.0500	0.0550	0.0500	0.0500	0.0500	96,231
Mar 04, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	402,216
Mar 01, 2024	0.0450	0.0550	0.0450	0.0500	0.0500	504,000
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	193,000
Feb 27, 2024	0.0450	0.0450	0.0400	0.0400	0.0400	57,500
Feb 26, 2024	0.0550	0.0550	0.0450	0.0500	0.0500	204,009
Feb 23, 2024	0.0450	0.0550	0.0400	0.0550	0.0550	1,349,985
Feb 22, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
Feb 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,000
Feb 20, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	33,850
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	153,311
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,010
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	66,000
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 08, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	354,000
Feb 07, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	79,000
Feb 06, 2024	0.0600	0.0600	0.0550	0.0600	0.0600	22,352
Feb 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Feb 02, 2024	0.0550	0.0600	0.0550	0.0600	0.0600	263,000
Feb 01, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	311,029
Jan 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	105,000
Jan 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,581.35+64.45(+0.30%)

S&P 5005,473.17-13.86(-0.25%)

DOW39,134.76+299.90(+0.77%)

CAD/USD0.7312+0.0006(+0.09%)

CRUDE OIL82.34+0.17(+0.21%)

Bitcoin CAD88,346.17-1,174.91(-1.31%)

EV Minerals Corporation (EVM.CN)

S&P/TSX
21,581.35
+64.45(+0.30%)

S&P 500
5,473.17
-13.86(-0.25%)

DOW
39,134.76
+299.90(+0.77%)

CAD/USD
0.7312
+0.0006(+0.09%)

CRUDE OIL
82.34
+0.17(+0.21%)

Bitcoin CAD
88,346.17
-1,174.91(-1.31%)