Evolution Energy Minerals Limited (EV1.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0760 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 52,920 |
| 23 Apr 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 40,076 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 44,799 |
| 18 Apr 2024 | 0.0770 | 0.0810 | 0.0740 | 0.0740 | 0.0740 | 36,568 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 4,800 |
| 11 Apr 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 55,585 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 30,026 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0960 | 0.0960 | 0.0910 | 0.0910 | 0.0910 | 25,550 |
| 04 Apr 2024 | 0.0960 | 0.0960 | 0.0880 | 0.0930 | 0.0930 | 76,602 |
| 03 Apr 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 20,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.1000 | 0.1050 | 0.0970 | 0.1050 | 0.1050 | 28,230 |
| 22 Mar 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 46,694 |
| 21 Mar 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,931 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,091 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 15,086 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 17,000 |
| 05 Mar 2024 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 19,978 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,091 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 11,051 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 2,000 |
| 21 Feb 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,500 |
| 20 Feb 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 11,260 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 11,260 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 16,667 |
| 12 Feb 2024 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 84,377 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 18,192 |
| 05 Feb 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 17,392 |
| 02 Feb 2024 | 0.1250 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 66,759 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 97,642 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 48,000 |
| 25 Jan 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 28,096 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 20,000 |
| 22 Jan 2024 | 0.1450 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 70,239 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 8,603 |
| 16 Jan 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 1,473 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,500 |
| 08 Jan 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 22,278 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,223 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 |
| 19 Dec 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 30,000 |
| 18 Dec 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 3,846 |
| 15 Dec 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 45,500 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 23,691 |
| 07 Dec 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 54,030 |
| 06 Dec 2023 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 22,521 |
| 05 Dec 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 59,501 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.