TSXV - Delayed Quote CAD

Jervois Global Limited (JRV.V)

Compare
0.0100 -0.0050 (-33.33%)
At close: 9:57 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.0100 0.0150 0.0100 0.0100 0.0100 131,000
Oct 23, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 270,263
Oct 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 63,214
Oct 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Oct 18, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 506,000
Oct 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 16, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 18,250
Oct 15, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 13,993
Oct 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,500
Oct 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,000
Oct 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 85,000
Oct 7, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 30,250
Oct 4, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 90,000
Oct 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 816,755
Oct 1, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 95,000
Sep 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 6,200
Sep 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 10,000
Sep 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 135,000
Sep 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 176,000
Sep 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 84,459
Sep 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,085,049
Sep 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 954,578
Sep 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 230,289
Sep 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 553,000
Sep 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 942,340
Sep 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 13, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 6,650
Sep 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 33,000
Sep 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Sep 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Sep 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 133,153
Sep 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 14,000
Sep 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,814,910
Sep 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 503,133
Sep 3, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 35,333
Aug 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Aug 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,202
Aug 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Aug 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Aug 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Aug 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 68,000
Aug 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Aug 21, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 18,377
Aug 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
Aug 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,117
Aug 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 20,750
Aug 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,970
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,500
Aug 12, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 26,000
Aug 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 118,533
Aug 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,000
Aug 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 30,000
Aug 6, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 7,333
Aug 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 9,000
Aug 1, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 130,400
Jul 31, 2024 0.0150 0.0150 0.0100 0.0125 0.0125 170,000
Jul 30, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 385,033
Jul 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,081,321
Jul 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 445,612
Jul 25, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 116,680
Jul 24, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,215
Jul 23, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 29,000
Jul 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 19, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 25,032
Jul 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,500
Jul 16, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 21,000
Jul 15, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 13,100
Jul 12, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 96,816
Jul 11, 2024 0.0200 0.0200 0.0150 0.0150 0.0150 29,000
Jul 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jul 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,458
Jul 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,130
Jul 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,978
Jul 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,125
Jul 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jul 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 51,287
Jun 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Jun 27, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 205,350
Jun 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 31,861
Jun 25, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 100,000
Jun 24, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 1,324,544
Jun 21, 2024 0.0250 0.0250 0.0150 0.0150 0.0150 891,500
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,419,085
Jun 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,224
Jun 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 423,693
Jun 17, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 3,055,408
Jun 14, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 1,644,129
Jun 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 80,069
Jun 12, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 230,196
Jun 11, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 125,945
Jun 10, 2024 0.0150 0.0150 0.0100 0.0150 0.0150 719,454
Jun 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 500,000
Jun 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,839
Jun 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 268,005
Jun 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 760,859
Jun 3, 2024 0.0200 0.0200 0.0100 0.0150 0.0150 822,594
May 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 30, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 174,116
May 29, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 31,000
May 28, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 864,532
May 27, 2024 0.0200 0.0200 0.0100 0.0150 0.0150 1,740,767
May 24, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 609,086
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 456,250
May 21, 2024 0.0150 0.0200 0.0150 0.0200 0.0200 29,000
May 17, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 142,000
May 16, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 437,415
May 15, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 76,000
May 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 238,000
May 13, 2024 0.0150 0.0150 0.0125 0.0150 0.0150 258,965
May 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 66,310
May 9, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 134,510
May 8, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 110,750
May 7, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 51,000
May 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,112,586
May 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 2,733
May 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 130,000
May 1, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 5,561,533
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 15,198
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 96,680
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 31,025
Apr 25, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 533,619
Apr 24, 2024 0.0150 0.0200 0.0150 0.0150 0.0150 64,584
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 99,000
Apr 22, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 1,044,969
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 36,000
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,050
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,072
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 15, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 368,600
Apr 12, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 7,000
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 158,310
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 7,325
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 61,226
Apr 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Apr 4, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 525,200
Apr 3, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 68,068
Apr 2, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 41,923
Apr 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 411,129
Mar 28, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 81,000
Mar 27, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 82,500
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 75,000
Mar 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 210,831
Mar 22, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 359,000
Mar 21, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 307,000
Mar 20, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 42,600
Mar 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 362,375
Mar 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 197,188
Mar 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 38,749
Mar 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 104,002
Mar 13, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 28,871
Mar 12, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 38,018
Mar 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 94,140
Mar 8, 2024 0.0200 0.0250 0.0200 0.0200 0.0200 347,519
Mar 7, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 530,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,325
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 90,024
Mar 4, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 82,356
Mar 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 310,557
Feb 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 100,330
Feb 28, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 46,000
Feb 27, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 263,160
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 170,065
Feb 22, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 7,500
Feb 21, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 252,000
Feb 20, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 17,000
Feb 16, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 846,300
Feb 15, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 67,650
Feb 14, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 243,000
Feb 13, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 114,433
Feb 12, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 264,939
Feb 9, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 70,833
Feb 8, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 89,000
Feb 7, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 313,430
Feb 6, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,293,695
Feb 5, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 33,548
Feb 2, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 239,993
Feb 1, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 245,091
Jan 30, 2024 0.0250 0.0300 0.0250 0.0250 0.0250 13,000
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,050
Jan 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 49,833
Jan 25, 2024 0.0250 0.0300 0.0250 0.0300 0.0300 348,825
Jan 24, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 11,900
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,042,581
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 376,849
Jan 19, 2024 0.0300 0.0350 0.0300 0.0350 0.0350 13,000
Jan 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Jan 17, 2024 0.0350 0.0350 0.0300 0.0350 0.0350 92,555
Jan 16, 2024 0.0350 0.0400 0.0350 0.0350 0.0350 1,669,803
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,950
Jan 12, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,060
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,000
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 4,800
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,500
Jan 8, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 16,920
Jan 5, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 3,000
Jan 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,365
Jan 2, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 9,003
Dec 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 25,441
Dec 28, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 23,022
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 194,621
Dec 22, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 102,975
Dec 21, 2023 0.0400 0.0400 0.0350 0.0400 0.0400 214,105
Dec 20, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 942,000
Dec 19, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 249,200
Dec 18, 2023 0.0400 0.0400 0.0300 0.0350 0.0350 840,864
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 301,300
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 312,901
Dec 13, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 33,460
Dec 12, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 3,698
Dec 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 308,763
Dec 8, 2023 0.0400 0.0450 0.0400 0.0400 0.0400 105,065
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 459,175
Dec 6, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 48,821
Dec 5, 2023 0.0350 0.0350 0.0300 0.0350 0.0350 413,755
Dec 4, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 116,701
Dec 1, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 164,000
Nov 30, 2023 0.0350 0.0400 0.0350 0.0350 0.0350 172,470
Nov 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 753,534
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Nov 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 212,233
Nov 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 426,821
Nov 23, 2023 0.0400 0.0400 0.0350 0.0350 0.0350 1,135,500
Nov 22, 2023 0.0400 0.0450 0.0350 0.0400 0.0400 1,100,848
Nov 21, 2023 0.0400 0.0450 0.0400 0.0450 0.0450 1,939,048
Nov 20, 2023 0.0350 0.0400 0.0350 0.0400 0.0400 187,090
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 8,300
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 38,620
Nov 15, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 20,000
Nov 14, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 56,993
Nov 13, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 17,007
Nov 10, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 9,005
Nov 9, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 5,000
Nov 8, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 21,060
Nov 7, 2023 0.0300 0.0350 0.0250 0.0350 0.0350 2,369,049
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 3, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 872,908
Nov 2, 2023 0.0300 0.0300 0.0250 0.0300 0.0300 32,496
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,650
Oct 30, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 134,500
Oct 27, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 9,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,237
Oct 25, 2023 0.0250 0.0300 0.0250 0.0300 0.0300 160,133
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,200

Related Tickers