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 25, 2018 | $0.265 | $0.275 | $0.260 | $0.270 | 367 922 |
| May 24, 2018 | $0.240 | $0.275 | $0.240 | $0.275 | 411 293 |
| May 23, 2018 | $0.235 | $0.235 | $0.230 | $0.235 | 538 783 |
| May 22, 2018 | $0.245 | $0.245 | $0.235 | $0.235 | 159 815 |
| May 21, 2018 | $0.260 | $0.260 | $0.240 | $0.240 | 308 263 |
| May 18, 2018 | $0.250 | $0.265 | $0.240 | $0.265 | 1 203 559 |
| May 17, 2018 | $0.270 | $0.275 | $0.260 | $0.265 | 693 972 |
| May 16, 2018 | $0.285 | $0.285 | $0.255 | $0.260 | 769 994 |
| May 15, 2018 | $0.290 | $0.290 | $0.285 | $0.290 | 204 975 |
| May 14, 2018 | $0.300 | $0.300 | $0.290 | $0.290 | 168 598 |
| May 11, 2018 | $0.315 | $0.315 | $0.285 | $0.305 | 308 401 |
| May 10, 2018 | $0.325 | $0.325 | $0.315 | $0.320 | 98 750 |
| May 09, 2018 | $0.320 | $0.320 | $0.320 | $0.320 | 129 997 |
| May 08, 2018 | $0.330 | $0.330 | $0.325 | $0.325 | 46 405 |
| May 07, 2018 | $0.330 | $0.330 | $0.325 | $0.325 | 38 824 |
| May 04, 2018 | $0.330 | $0.330 | $0.330 | $0.330 | 0 |
| May 03, 2018 | $0.330 | $0.330 | $0.325 | $0.330 | 38 625 |
| May 02, 2018 | $0.340 | $0.345 | $0.330 | $0.330 | 268 469 |
| May 01, 2018 | $0.335 | $0.340 | $0.330 | $0.335 | 143 853 |
| Apr 30, 2018 | $0.330 | $0.340 | $0.320 | $0.340 | 81 482 |
| Apr 27, 2018 | $0.325 | $0.325 | $0.315 | $0.320 | 123 491 |
| Apr 26, 2018 | $0.350 | $0.350 | $0.315 | $0.320 | 344 159 |
| Apr 24, 2018 | $0.335 | $0.350 | $0.325 | $0.350 | 131 811 |
| Apr 23, 2018 | $0.320 | $0.350 | $0.320 | $0.350 | 260 822 |
