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 05, 2022 | $0.0560 | $0.0590 | $0.0540 | $0.0560 | 416 666 |
| Jul 04, 2022 | $0.0520 | $0.0540 | $0.0500 | $0.0520 | 452 322 |
| Jul 01, 2022 | $0.0450 | $0.0480 | $0.0430 | $0.0460 | 687 228 |
| Jun 30, 2022 | $0.0450 | $0.0480 | $0.0430 | $0.0430 | 870 571 |
| Jun 29, 2022 | $0.0480 | $0.0480 | $0.0450 | $0.0450 | 547 931 |
| Jun 28, 2022 | $0.0510 | $0.0510 | $0.0470 | $0.0480 | 772 704 |
| Jun 27, 2022 | $0.0500 | $0.0500 | $0.0490 | $0.0500 | 346 127 |
| Jun 24, 2022 | $0.0430 | $0.0510 | $0.0430 | $0.0500 | 389 407 |
| Jun 23, 2022 | $0.0510 | $0.0510 | $0.0450 | $0.0450 | 1 512 514 |
| Jun 22, 2022 | $0.0510 | $0.0510 | $0.0465 | $0.0480 | 1 057 053 |
| Jun 21, 2022 | $0.0410 | $0.0500 | $0.0410 | $0.0490 | 1 454 178 |
| Jun 20, 2022 | $0.0450 | $0.0450 | $0.0400 | $0.0400 | 756 531 |
| Jun 17, 2022 | $0.0410 | $0.0440 | $0.0390 | $0.0440 | 1 160 354 |
| Jun 16, 2022 | $0.0400 | $0.0480 | $0.0390 | $0.0440 | 3 032 927 |
| Jun 15, 2022 | $0.0460 | $0.0460 | $0.0380 | $0.0380 | 4 160 462 |
| Jun 14, 2022 | $0.0520 | $0.0520 | $0.0420 | $0.0480 | 3 854 266 |
| Jun 10, 2022 | $0.0560 | $0.0560 | $0.0540 | $0.0550 | 631 474 |
| Jun 09, 2022 | $0.0590 | $0.0590 | $0.0560 | $0.0560 | 550 732 |
| Jun 08, 2022 | $0.0580 | $0.0590 | $0.0550 | $0.0560 | 1 386 579 |
| Jun 07, 2022 | $0.0630 | $0.0635 | $0.0580 | $0.0580 | 1 413 089 |
| Jun 06, 2022 | $0.0650 | $0.0650 | $0.0630 | $0.0630 | 1 307 679 |
| Jun 03, 2022 | $0.0670 | $0.0670 | $0.0640 | $0.0650 | 1 077 369 |
| Jun 02, 2022 | $0.0680 | $0.0680 | $0.0670 | $0.0680 | 514 644 |
| Jun 01, 2022 | $0.0700 | $0.0700 | $0.0670 | $0.0670 | 1 168 206 |
| May 31, 2022 | $0.0700 | $0.0710 | $0.0700 | $0.0700 | 278 293 |
