ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.72
0.00%
US Tech 100
17,721.20
0.46%
S&P 500
5,214.08
0.51%
US Dollar vs CAD
1.3683
0.04%
Bitcoin
63,029.43
-0.03%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Jervois Global Ltd (JRV)

  7. Jervois Global Ltd (JRV) Historical

JRV Jervois Global Ltd

0.014
0.00 (0.00%)
May 10 2024 - Closed
Delayed by 20 minutes

JRV Historical Prices

Date Close Change Change (%) Open High Low Volume
May 09 2024 0.014 -0.0005 -3.45% 0.015 0.015 0.014 1,694,862
May 08 2024 0.0145 0.00 0.00% 0.014 0.015 0.014 2,430,684
May 07 2024 0.0145 -0.0005 -3.33% 0.015 0.015 0.014 4,648,313
May 06 2024 0.015 -0.001 -6.25% 0.015 0.0165 0.014 28,759,015
May 03 2024 0.016 0.0005 3.23% 0.015 0.017 0.015 22,620,707
May 02 2024 0.0155 0.0005 3.33% 0.016 0.016 0.015 9,158,871
May 01 2024 0.015 -0.002 -11.76% 0.017 0.017 0.0145 13,086,450
Apr 30 2024 0.017 -0.0035 -17.07% 0.02 0.021 0.016 26,001,045
Apr 29 2024 0.0205 -0.0005 -2.38% 0.022 0.022 0.02 4,521,660
Apr 26 2024 0.021 -0.001 -4.55% 0.022 0.023 0.02 2,604,366
Apr 24 2024 0.022 0.00 0.00% 0.023 0.023 0.022 526,360
Apr 23 2024 0.022 -0.001 -4.35% 0.023 0.023 0.021 2,505,356
Apr 22 2024 0.023 0.0005 2.22% 0.022 0.023 0.022 1,131,667
Apr 19 2024 0.0225 -0.0005 -2.17% 0.022 0.0225 0.021 2,722,061
Apr 18 2024 0.023 0.00 0.00% 0.021 0.023 0.021 508,078
Apr 17 2024 0.023 -0.001 -4.17% 0.023 0.023 0.0205 11,609,620
Apr 16 2024 0.024 0.001 4.35% 0.023 0.024 0.022 5,489,101
Apr 15 2024 0.023 -0.0015 -6.12% 0.024 0.025 0.023 3,419,918
Apr 12 2024 0.0245 0.001 4.26% 0.024 0.025 0.023 10,034,032
Apr 11 2024 0.0235 0.0005 2.17% 0.023 0.024 0.023 2,530,422
Apr 10 2024 0.023 -0.0005 -2.13% 0.023 0.024 0.023 3,237,157
Apr 09 2024 0.0235 -0.0005 -2.08% 0.025 0.025 0.023 4,987,305
Apr 08 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
Apr 05 2024 0.024 0.00 0.00% 0.025 0.025 0.024 1,429,401
Apr 04 2024 0.024 0.00 0.00% 0.025 0.025 0.024 1,192,422
Apr 03 2024 0.024 -0.001 -4.00% 0.026 0.026 0.024 1,284,148
Apr 02 2024 0.025 0.00 0.00% 0.026 0.026 0.025 1,723,035
Mar 28 2024 0.025 0.001 4.17% 0.025 0.026 0.024 2,085,679
Mar 27 2024 0.024 -0.0005 -2.04% 0.024 0.025 0.024 4,084,142
Mar 26 2024 0.0245 -0.0005 -2.00% 0.025 0.025 0.024 2,099,051
Mar 25 2024 0.025 0.00 0.00% 0.024 0.026 0.024 2,542,819
Mar 22 2024 0.025 0.001 4.17% 0.025 0.025 0.024 1,542,165
Mar 21 2024 0.024 -0.001 -4.00% 0.025 0.0255 0.024 2,868,777
Mar 20 2024 0.025 0.0005 2.04% 0.024 0.025 0.023 4,441,196
Mar 19 2024 0.0245 -0.0015 -5.77% 0.027 0.028 0.024 19,393,643
Mar 18 2024 0.026 -0.0035 -11.86% 0.028 0.028 0.025 7,398,063
Mar 15 2024 0.0295 -0.0015 -4.84% 0.03 0.031 0.029 50,339,126
Mar 14 2024 0.031 0.00 0.00% 0.03 0.032 0.03 598,287
Mar 13 2024 0.031 -0.001 -3.13% 0.031 0.032 0.03 1,620,875
Mar 12 2024 0.032 0.002 6.67% 0.03 0.033 0.028 7,332,903
Mar 11 2024 0.03 0.005 20.00% 0.025 0.03 0.024 16,316,186
Mar 07 2024 0.025 0.001 4.17% 0.024 0.026 0.023 16,033,571
Mar 06 2024 0.024 -0.0045 -15.79% 0.029 0.03 0.024 27,080,155
Mar 05 2024 0.0285 -0.0025 -8.06% 0.031 0.031 0.028 5,047,764
Mar 04 2024 0.031 0.002 6.90% 0.031 0.032 0.03 3,560,027
Mar 03 2024 0.029 0.001 3.57% 0.027 0.032 0.027 10,525,893
Feb 29 2024 0.028 0.003 12.00% 0.026 0.0285 0.026 9,759,180
Feb 28 2024 0.025 0.0005 2.04% 0.025 0.0255 0.024 4,238,056
Feb 27 2024 0.0245 -0.0005 -2.00% 0.025 0.026 0.024 9,068,630
Feb 26 2024 0.025 0.00 0.00% 0.025 0.027 0.024 6,248,176
Feb 25 2024 0.025 0.002 8.70% 0.023 0.026 0.023 5,412,860
Feb 22 2024 0.023 -0.0005 -2.13% 0.023 0.024 0.022 8,361,173
Feb 21 2024 0.0235 0.0005 2.17% 0.023 0.024 0.023 2,141,821
Feb 20 2024 0.023 -0.0005 -2.13% 0.023 0.025 0.023 4,555,146
Feb 19 2024 0.0235 -0.0005 -2.08% 0.025 0.025 0.023 3,536,004
Feb 18 2024 0.024 -0.001 -4.00% 0.023 0.026 0.022 8,348,023
Feb 15 2024 0.025 0.002 8.70% 0.023 0.026 0.022 15,433,622
Feb 14 2024 0.023 0.00 0.00% 0.025 0.025 0.0225 7,254,296
Feb 13 2024 0.023 -0.002 -8.00% 0.023 0.024 0.022 6,175,847
Feb 12 2024 0.025 -0.001 -3.85% 0.026 0.027 0.023 7,499,509
Feb 11 2024 0.026 0.00 0.00% 0.026 0.027 0.025 1,464,811

Your Recent History

ASX
JRV
Jervois Global
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved