EV Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 0.001 | 0.001 | 0.001 | 0.001 | 0.005 | 884,688 |
| 2025-02-21 | 0.001 | 0.001 | 0.001 | 0.001 | 0.006 | 2,205 |
| 2025-02-20 | 0.001 | 0.001 | 0.001 | 0.001 | 0.006 | 333,279 |
| 2025-02-19 | 0.001 | 0.001 | 0.001 | 0.001 | 0.006 | 274,823 |
| 2025-02-18 | 0.001 | 0.001 | 0.001 | 0.001 | 0.006 | 76,061 |
| 2025-02-17 | 0.001 | 0.001 | 0.001 | 0.001 | 0.005 | 51,611 |
| 2025-02-14 | 0.001 | 0.001 | 0.001 | 0.001 | 0.005 | 270,888 |
| 2025-02-13 | 0.001 | 0.001 | 0.001 | 0.001 | 0.005 | 116,034 |
| 2025-02-12 | 0.001 | 0.001 | 0.001 | 0.001 | 0.006 | 2,773,577 |
| 2025-02-11 | 0.000 | 0.001 | 0.000 | 0.001 | 0.007 | 4,912,639 |
| 2025-02-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 26,007 |
| 2025-02-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 598,437 |
| 2025-02-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 8,700 |
| 2025-02-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-02-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-02-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,368,460 |
| 2025-01-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 42,895 |
| 2025-01-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 444,226 |
| 2025-01-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 923,139 |
| 2025-01-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.004 | 3,279,393 |
| 2025-01-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-01-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 4,800 |
| 2025-01-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 30,196 |
| 2025-01-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-01-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-01-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-01-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2025-01-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 946 |
| 2025-01-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 232,835 |
| 2025-01-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 800,000 |
| 2025-01-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 61,378 |
| 2025-01-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 394,500 |
| 2025-01-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 17,500 |
| 2025-01-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 89,687 |
| 2025-01-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 10,055 |
| 2025-01-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2025-01-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 3,431 |
| 2024-12-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2024-12-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 16,801 |
| 2024-12-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 17,277 |
| 2024-12-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2024-12-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2024-12-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 2,800 |
| 2024-12-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 400,000 |
| 2024-12-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 256,412 |
| 2024-12-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2024-12-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 0 |
| 2024-12-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 17,066 |
| 2024-12-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 8,800 |
| 2024-12-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.002 | 500,000 |
| 2024-12-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 28,000 |
| 2024-12-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 45,699 |
| 2024-12-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 931,494 |
| 2024-12-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 0 |
| 2024-12-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 17,000 |
| 2024-12-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 402,626 |
| 2024-12-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 773,146 |
| 2024-11-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 76,850 |
| 2024-11-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 200,003 |
| 2024-11-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.003 | 1,000 |
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.