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 |
| Jul 02, 2018 | $0.220 | $0.220 | $0.220 | $0.220 | 500 |
| Jun 29, 2018 | $0.220 | $0.220 | $0.200 | $0.215 | 346 403 |
| Jun 28, 2018 | $0.220 | $0.225 | $0.200 | $0.220 | 662 492 |
| Jun 27, 2018 | $0.220 | $0.220 | $0.220 | $0.220 | 40 000 |
| Jun 26, 2018 | $0.235 | $0.235 | $0.225 | $0.225 | 5 072 |
| Jun 25, 2018 | $0.225 | $0.225 | $0.215 | $0.225 | 68 709 |
| Jun 22, 2018 | $0.235 | $0.235 | $0.205 | $0.235 | 856 488 |
| Jun 21, 2018 | $0.245 | $0.245 | $0.235 | $0.235 | 69 642 |
| Jun 20, 2018 | $0.245 | $0.245 | $0.245 | $0.245 | 6 956 |
| Jun 19, 2018 | $0.245 | $0.245 | $0.245 | $0.245 | 27 000 |
| Jun 18, 2018 | $0.250 | $0.250 | $0.235 | $0.245 | 479 143 |
| Jun 15, 2018 | $0.255 | $0.255 | $0.255 | $0.255 | 21 500 |
| Jun 14, 2018 | $0.265 | $0.265 | $0.260 | $0.260 | 237 392 |
| Jun 13, 2018 | $0.260 | $0.265 | $0.255 | $0.255 | 218 793 |
| Jun 12, 2018 | $0.250 | $0.265 | $0.250 | $0.260 | 223 064 |
| Jun 08, 2018 | $0.235 | $0.245 | $0.235 | $0.245 | 91 800 |
| Jun 07, 2018 | $0.235 | $0.245 | $0.235 | $0.245 | 91 800 |
| Jun 06, 2018 | $0.250 | $0.250 | $0.250 | $0.250 | 10 500 |
| Jun 05, 2018 | $0.260 | $0.260 | $0.250 | $0.250 | 77 182 |
| Jun 04, 2018 | $0.270 | $0.275 | $0.260 | $0.260 | 117 887 |
| Jun 01, 2018 | $0.275 | $0.275 | $0.260 | $0.265 | 48 901 |
| May 31, 2018 | $0.270 | $0.280 | $0.270 | $0.275 | 31 628 |
| May 30, 2018 | $0.280 | $0.280 | $0.270 | $0.270 | 55 827 |
| May 29, 2018 | $0.300 | $0.300 | $0.275 | $0.275 | 346 094 |
| May 28, 2018 | $0.260 | $0.270 | $0.255 | $0.265 | 65 066 |
