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 |
| Aug 09, 2022 | $0.0670 | $0.0710 | $0.0660 | $0.0700 | 1 979 263 |
| Aug 08, 2022 | $0.0690 | $0.0690 | $0.0620 | $0.0650 | 1 980 956 |
| Aug 05, 2022 | $0.0700 | $0.0710 | $0.0670 | $0.0690 | 843 291 |
| Aug 04, 2022 | $0.0600 | $0.0700 | $0.0600 | $0.0660 | 1 770 237 |
| Aug 03, 2022 | $0.0560 | $0.0600 | $0.0560 | $0.0590 | 0 |
| Aug 02, 2022 | $0.0560 | $0.0590 | $0.0550 | $0.0590 | 1 412 816 |
| Aug 01, 2022 | $0.0560 | $0.0570 | $0.0550 | $0.0550 | 0 |
| Jul 29, 2022 | $0.0580 | $0.0640 | $0.0570 | $0.0580 | 751 811 |
| Jul 28, 2022 | $0.0550 | $0.0570 | $0.0530 | $0.0570 | 0 |
| Jul 27, 2022 | $0.0550 | $0.0550 | $0.0520 | $0.0540 | 0 |
| Jul 26, 2022 | $0.0520 | $0.0550 | $0.0520 | $0.0530 | 282 943 |
| Jul 25, 2022 | $0.0520 | $0.0560 | $0.0500 | $0.0510 | 1 002 235 |
| Jul 22, 2022 | $0.0550 | $0.0550 | $0.0510 | $0.0510 | 662 493 |
| Jul 21, 2022 | $0.0550 | $0.0580 | $0.0540 | $0.0560 | 270 955 |
| Jul 20, 2022 | $0.0550 | $0.0560 | $0.0530 | $0.0540 | 232 100 |
| Jul 19, 2022 | $0.0600 | $0.0600 | $0.0560 | $0.0560 | 243 449 |
| Jul 18, 2022 | $0.0570 | $0.0600 | $0.0560 | $0.0600 | 457 159 |
| Jul 15, 2022 | $0.0560 | $0.0560 | $0.0550 | $0.0560 | 84 088 |
| Jul 14, 2022 | $0.0530 | $0.0550 | $0.0520 | $0.0550 | 197 383 |
| Jul 13, 2022 | $0.0550 | $0.0550 | $0.0520 | $0.0530 | 263 700 |
| Jul 12, 2022 | $0.0570 | $0.0580 | $0.0530 | $0.0530 | 271 454 |
| Jul 11, 2022 | $0.0520 | $0.0550 | $0.0520 | $0.0520 | 803 960 |
| Jul 08, 2022 | $0.0550 | $0.0570 | $0.0530 | $0.0550 | 101 612 |
| Jul 07, 2022 | $0.0590 | $0.0600 | $0.0550 | $0.0550 | 365 834 |
| Jul 06, 2022 | $0.0580 | $0.0600 | $0.0570 | $0.0570 | 373 469 |
