(JRV) JERVOIS GLOBAL LIMITED Daily Prices Page 12...
TOC    Company Info for JRV    Limits
Company Details for (JRV) JERVOIS GLOBAL LIMITED
Listing Code
| JRV
|
Listing Name
| JERVOIS GLOBAL LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| JERVOIS MINING
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000JRV4 |
Maximum Price date available .. Friday 10th May 2024 Latest price with VOLUME for JRV .. Tuesday 30th April 2024
JRV is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Limits    Full Scrollable Formatted Daily Prices for JRV    Bottom
End of day Prices (full format), 600 Days for (JRV) JERVOIS GLOBAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.16 |
1997-Feb-17 Mon
| 0.21
| 0.22
| 0.21
| 0.22
|
|
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| 87.5
| 87.5
| ### |
1997-Feb-13 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
1997-Feb-12 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 66.0
| 66.0
| ### |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 332,250
| 0
| 5.2
| 5.2
| 0.0 |
1997-Feb-10 Mon
| 0.225
| 0.226
| ###
| 0.22
| 307,150
| ###
| 14.5
| 14.5
| 0.0 |
1997-Feb-07 Fri
| 0.22
| 0.225
| 0.22
| 0.225
|
|
| 83.7
| 83.7
| ### |
1997-Feb-06 Thu
| 0.22
| 0.225
| ###
| 0.22
|
|
| 63.8
| 63.8
| 0.0 |
1997-Feb-05 Wed
| ###
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
1997-Feb-03 Mon
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| 0.185
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 0.2
| 0.2
| ###
| 0.2
|
|
| 66.1
| 66.1
| 0.0 |
1997-Jan-28 Tue
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| 5.9
| 5.9
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| ###
| 0.2
|
|
| 25.7
| 25.7
| 0.0 |
1997-Jan-23 Thu
| 0.21
| 0.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| 0.173
| ###
| 0.173
| 0.2
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| 0.185
| ###
| 0.185
| 0.185
| 118,250
| ###
| ###
| ###
| ### |
1997-Jan-16 Thu
| 0.185
| 0.185
| ###
| 0.185
| 141,744
| ###
| ###
| ###
| ### |
1997-Jan-15 Wed
| 0.185
| 0.185
| 0.185
| 0.185
| 91,750
| 16,973
| ###
| ###
| ### |
1997-Jan-14 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
1997-Jan-13 Mon
| 0.185
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| 0.2
| 0.2
| ###
| ###
| 123,756
| 12,375
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| ###
| 0.21
| 0.2
| 0.2
|
|
| 9.8
| 9.8
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1997-Jan-06 Mon
| ###
| 0.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| 0.21
| ###
|
|
| 63.6
| 63.6
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
1996-Dec-27 Fri
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| 0.21
|
|
| 8.0
| 8.0
| ### |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| 0.225
| 0.23
| 0.2
| ###
| 349,957
| 75,240
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| 0.23
| 0.2
| 0.22
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| 0.229
| ###
| 0.2
|
|
| 1.5
| 1.5
| 0.0 |
1996-Dec-17 Tue
| 0.177
| 0.21
| 0.175
| 0.21
|
|
| ###
| ###
| ### |
1996-Dec-16 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| 0.175
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
1996-Dec-12 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 0.185
| ###
| 0.185
| 0.185
|
|
| 77.0
| 77.0
| ### |
1996-Dec-10 Tue
| ###
| ###
| 0.185
| 0.185
|
|
| 2.8
| 2.8
| ### |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-06 Fri
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| 0.21
| 0.21
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| ###
| 0.23
| ###
| 0.21
|
|
| 97.1
| 97.1
| ### |
1996-Dec-02 Mon
| ###
| 0.2
| ###
| ###
|
|
| 98.8
| 98.8
| 0.0 |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1996-Nov-27 Wed
| 0.145
| 0.145
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
1996-Nov-26 Tue
| ###
| 0.145
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| 0.155
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| 0.174
| 0.175
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
1996-Nov-15 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
1996-Nov-14 Thu
| 0.142
| ###
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1996-Nov-07 Thu
| 0.124
| 0.125
| ###
| ###
|
|
| 0.7
| 0.7
| 0.0 |
1996-Nov-06 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 95.1
| 95.1
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-01 Fri
| 0.083
| ###
| 0.082
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 0.085
| 0.088
| 0.085
| 0.087
|
|
| 87.4
| 87.4
| ### |
1996-Oct-30 Wed
| ###
| ###
| 0.085
| 0.085
|
|
| 2.4
| 2.4
| ### |
1996-Oct-29 Tue
| 0.089
| ###
| 0.088
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1996-Oct-28 Mon
| 0.086
| 0.089
| 0.085
| 0.088
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| 0.076
| 0.083
| 0.076
| 0.083
|
|
| ###
| ###
| 0.0 |
1996-Oct-24 Thu
| 0.075
| 0.079
| ###
| 0.076
|
|
| 74.5
| 74.5
| 0.0 |
1996-Oct-23 Wed
| 0.074
| ###
| 0.074
| 0.075
|
|
| ###
| ###
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1996-Oct-21 Mon
| ###
| 0.085
| ###
| ###
|
|
| 0.3
| 0.3
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
1996-Oct-17 Thu
| 0.084
| ###
| 0.075
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| 0.049
| ###
| 0.049
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| 0.044
| 0.048
| 0.044
| 0.048
|
|
| ###
| ###
| ### |
1996-Oct-14 Mon
| 0.042
| 0.042
| 0.041
| 0.042
|
|
| ###
| ###
| ### |
1996-Oct-11 Fri
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| 0.043
| 0.044
| 0.043
| 0.044
|
|
| ###
| ###
| ### |
1996-Oct-09 Wed
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 77.8
| 77.8
| ### |
1996-Oct-08 Tue
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 73.2
| 73.2
| ### |
1996-Oct-07 Mon
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
1996-Oct-04 Fri
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
1996-Oct-03 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
1996-Oct-02 Wed
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| 65.8
| 65.8
| ### |
1996-Oct-01 Tue
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 70.9
| 70.9
| ### |
1996-Sep-30 Mon
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 64.9
| 64.9
| ### |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| 0.041
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-18 Wed
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
1996-Sep-17 Tue
| ###
| 0.042
| ###
| 0.042
|
|
| 97.5
| 97.5
| ### |
1996-Sep-16 Mon
| ###
| 0.042
| ###
| 0.042
|
|
| 96.3
| 96.3
| ### |
1996-Sep-13 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
1996-Sep-12 Thu
| 0.043
| 0.043
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
1996-Sep-11 Wed
| 0.043
| 0.045
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
1996-Sep-10 Tue
| 0.043
| 0.048
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
1996-Sep-09 Mon
| ###
| 0.043
| ###
| 0.043
|
|
| 99.1
| 99.1
| ### |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 98.6
| 98.6
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 99.5
| 99.5
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 99.3
| 99.3
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| 2.3
| 2.3
| 0.0 |
1996-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1996-Jul-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
Server processing from 2024-05-13 18:09:28 thru 2024-05-13 18:09:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|