Jervois Global Limited (TSXV: JRV)
Canada
· Delayed Price · Currency is CAD 0.0100
0.00 (0.00%)
Dec 20, 2024, 1:36 PM EST
Jervois Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 128,000 |
| Dec 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 290,290 |
| Dec 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 78,156 |
| Dec 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 142,004 |
| Dec 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 92,178 |
| Dec 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,500 |
| Dec 12, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 70,000 |
| Dec 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,284,069 |
| Dec 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 36,188 |
| Dec 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 11,280 |
| Dec 6, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,500 |
| Dec 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 58,000 |
| Dec 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 17,744 |
| Dec 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 427,000 |
| Dec 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 457,135 |
| Nov 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,667 |
| Nov 26, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 767,000 |
| Nov 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 50,387 |
| Nov 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 75,050 |
| Nov 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 112,530 |
| Nov 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 4,712 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,016,962 |
| Nov 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,403,340 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,761,787 |
| Nov 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 322,000 |
| Nov 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 15,109 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 215,100 |
| Nov 8, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 298,500 |
| Nov 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Nov 6, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 262,215 |
| Nov 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,300 |
| Nov 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 86,000 |
| Nov 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Oct 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 30, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 104,062 |
| Oct 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 28, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,300 |
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 17,500 |
| Oct 24, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 131,000 |
| Oct 23, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 270,263 |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 63,214 |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,000 |
| Oct 18, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 506,000 |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 18,250 |
| Oct 15, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 13,993 |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,500 |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 5,000 |
| Oct 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 85,000 |
| Oct 7, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 30,250 |
| Oct 4, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 90,000 |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 816,755 |
| Oct 1, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 95,000 |
| Sep 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 6,200 |
| Sep 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,000 |
| Sep 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 135,000 |
| Sep 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 176,000 |
| Sep 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 84,459 |
| Sep 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,085,049 |
| Sep 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 954,578 |
| Sep 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 230,289 |
| Sep 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 553,000 |
| Sep 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 942,340 |
| Sep 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 13, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,650 |
| Sep 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,000 |
| Sep 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Sep 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 133,153 |
| Sep 6, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,000 |
| Sep 5, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,814,910 |
| Sep 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 503,133 |
| Sep 3, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 35,333 |
| Aug 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Aug 29, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 10,202 |
| Aug 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 1,000 |
| Aug 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 20,000 |
| Aug 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,000 |
| Aug 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 68,000 |
| Aug 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Aug 21, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 50.00% | 18,377 |
| Aug 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 25,000 |
| Aug 19, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 20,117 |
| Aug 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,750 |
| Aug 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 7,970 |
| Aug 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 5,500 |
| Aug 12, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 26,000 |
| Aug 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 118,533 |
| Aug 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 4,000 |
| Aug 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30,000 |
| Aug 6, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 7,333 |
| Aug 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 9,000 |
| Aug 1, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 130,400 |
| Jul 31, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.67% | 170,000 |