Jervois Global Limited (JRV.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 10:13AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,025
Apr 25, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	533,619
Apr 24, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	64,584
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,000
Apr 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,044,969
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,050
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,072
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	368,600
Apr 12, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	7,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	158,310
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,325
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	61,226
Apr 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	525,200
Apr 03, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	68,068
Apr 02, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	41,923
Apr 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	411,129
Mar 28, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	81,000
Mar 27, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	82,500
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	75,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	210,831
Mar 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	359,000
Mar 21, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	307,000
Mar 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	42,600
Mar 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	362,375
Mar 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	197,188
Mar 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	38,749
Mar 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	104,002
Mar 13, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	28,871
Mar 12, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	38,018
Mar 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	94,140
Mar 08, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	347,519
Mar 07, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	530,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,325
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	90,024
Mar 04, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	82,356
Mar 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	310,557
Feb 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,330
Feb 28, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
Feb 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	263,160
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	170,065
Feb 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	7,500
Feb 21, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	252,000
Feb 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	17,000
Feb 16, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	846,300
Feb 15, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	67,650
Feb 14, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	243,000
Feb 13, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	114,433
Feb 12, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	264,939
Feb 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	70,833
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	89,000
Feb 07, 2024	0.0250	0.0250	0.0200	0.0250	0.0250	313,430
Feb 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,293,695
Feb 05, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,548
Feb 02, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	239,993
Feb 01, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	245,091
Jan 30, 2024	0.0250	0.0300	0.0250	0.0250	0.0250	13,000
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,050
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	49,833
Jan 25, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	348,825
Jan 24, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	11,900
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,042,581
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	376,849
Jan 19, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 17, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	92,555
Jan 16, 2024	0.0350	0.0400	0.0350	0.0350	0.0350	1,669,803
Jan 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,950
Jan 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,060
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	4,800
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,500
Jan 08, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	16,920
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,365
Jan 02, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	9,003
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	25,441
Dec 28, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	23,022
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	194,621
Dec 22, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	102,975
Dec 21, 2023	0.0400	0.0400	0.0350	0.0400	0.0400	214,105
Dec 20, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	942,000
Dec 19, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	249,200
Dec 18, 2023	0.0400	0.0400	0.0300	0.0350	0.0350	840,864
Dec 15, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	301,300
Dec 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	312,901
Dec 13, 2023	0.0350	0.0400	0.0350	0.0350	0.0350	33,460
Dec 12, 2023	0.0350	0.0400	0.0350	0.0400	0.0400	3,698
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	308,763
Dec 08, 2023	0.0400	0.0450	0.0400	0.0400	0.0400	105,065
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	459,175
Dec 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	48,821
Dec 05, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	413,755
Dec 04, 2023	0.0400	0.0400	0.0350	0.0350	0.0350	116,701
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.84(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,203.10+932.43(+1.08%)

Jervois Global Limited (JRV.V)

S&P/TSX
21,969.24
+83.84(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,203.10
+932.43(+1.08%)