ASX:GEV
Delisted
Global Energy Ventures Ltd. Stock Price (Quote)
$0.0520
+0 (+0%)
At Close: Apr 21, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0520 | $0.0520 | Friday, 21st Apr 2023 GEV.AX stock ended at $0.0520. During the day the stock fluctuated 0% from a day low at $0.0520 to a day high of $0.0520. |
| 90 days | $0.0510 | $0.0540 | |
| 52 weeks | $0.0380 | $0.105 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2022 | $0.0690 | $0.0720 | $0.0680 | $0.0690 | 991 222 |
| May 27, 2022 | $0.0700 | $0.0700 | $0.0670 | $0.0670 | 1 401 858 |
| May 26, 2022 | $0.0740 | $0.0740 | $0.0680 | $0.0680 | 1 483 695 |
| May 25, 2022 | $0.0770 | $0.0780 | $0.0740 | $0.0740 | 1 837 917 |
| May 24, 2022 | $0.0790 | $0.0790 | $0.0750 | $0.0750 | 2 434 891 |
| May 23, 2022 | $0.0720 | $0.0770 | $0.0720 | $0.0770 | 1 713 687 |
| May 20, 2022 | $0.0700 | $0.0720 | $0.0690 | $0.0690 | 808 592 |
| May 19, 2022 | $0.0740 | $0.0740 | $0.0680 | $0.0680 | 1 785 401 |
| May 18, 2022 | $0.0670 | $0.0750 | $0.0670 | $0.0710 | 880 039 |
| May 17, 2022 | $0.0670 | $0.0690 | $0.0660 | $0.0670 | 1 268 280 |
| May 16, 2022 | $0.0730 | $0.0730 | $0.0670 | $0.0670 | 1 030 407 |
| May 13, 2022 | $0.0710 | $0.0730 | $0.0690 | $0.0690 | 655 170 |
| May 12, 2022 | $0.0730 | $0.0730 | $0.0670 | $0.0710 | 1 570 476 |
| May 11, 2022 | $0.0730 | $0.0740 | $0.0700 | $0.0700 | 1 365 759 |
| May 10, 2022 | $0.0720 | $0.0730 | $0.0650 | $0.0720 | 3 988 683 |
| May 09, 2022 | $0.0820 | $0.0850 | $0.0730 | $0.0750 | 2 471 959 |
| May 06, 2022 | $0.0860 | $0.0870 | $0.0810 | $0.0820 | 777 448 |
| May 05, 2022 | $0.0870 | $0.0890 | $0.0860 | $0.0890 | 474 060 |
| May 04, 2022 | $0.0890 | $0.0895 | $0.0860 | $0.0860 | 962 314 |
| May 03, 2022 | $0.0930 | $0.0930 | $0.0880 | $0.0880 | 317 455 |
| May 02, 2022 | $0.0940 | $0.0940 | $0.0900 | $0.0900 | 607 340 |
| Apr 29, 2022 | $0.0930 | $0.0940 | $0.0920 | $0.0920 | 242 497 |
| Apr 28, 2022 | $0.0940 | $0.0940 | $0.0910 | $0.0920 | 526 772 |
| Apr 27, 2022 | $0.0920 | $0.0940 | $0.0870 | $0.0900 | 2 719 464 |
| Apr 26, 2022 | $0.0960 | $0.0960 | $0.0930 | $0.0930 | 1 652 100 |
