Evolution Mining Limited (EVN.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 7,119,780 |
| 30 Apr 2024 | 4.0700 | 4.1100 | 4.0400 | 4.0600 | 4.0600 | 6,918,019 |
| 29 Apr 2024 | 4.1000 | 4.1200 | 4.0400 | 4.1200 | 4.1200 | 4,968,781 |
| 26 Apr 2024 | 4.0600 | 4.0650 | 4.0000 | 4.0500 | 4.0500 | 6,365,609 |
| 24 Apr 2024 | 3.9600 | 4.0400 | 3.9500 | 3.9700 | 3.9700 | 6,288,676 |
| 23 Apr 2024 | 3.8700 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 14,023,374 |
| 22 Apr 2024 | 4.1000 | 4.1200 | 3.9750 | 4.0100 | 4.0100 | 6,044,408 |
| 19 Apr 2024 | 3.9900 | 4.1700 | 3.9500 | 4.0700 | 4.0700 | 17,367,557 |
| 18 Apr 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 13,085,603 |
| 17 Apr 2024 | 3.9800 | 4.3100 | 3.9700 | 4.1600 | 4.1600 | 20,056,521 |
| 16 Apr 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 9,935,481 |
| 15 Apr 2024 | 3.9500 | 3.9700 | 3.8950 | 3.9300 | 3.9300 | 13,350,832 |
| 12 Apr 2024 | 4.0000 | 4.0700 | 3.9700 | 3.9800 | 3.9800 | 8,345,037 |
| 11 Apr 2024 | 3.8500 | 3.9900 | 3.8400 | 3.9600 | 3.9600 | 9,366,551 |
| 10 Apr 2024 | 3.9700 | 3.9800 | 3.8900 | 3.9200 | 3.9200 | 9,313,990 |
| 09 Apr 2024 | 3.9300 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 8,429,660 |
| 08 Apr 2024 | 3.9600 | 3.9700 | 3.8600 | 3.9200 | 3.9200 | 12,397,679 |
| 05 Apr 2024 | 3.7900 | 3.9100 | 3.7700 | 3.9000 | 3.9000 | 7,948,988 |
| 04 Apr 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 5,833,204 |
| 03 Apr 2024 | 3.8000 | 3.8800 | 3.7400 | 3.7700 | 3.7700 | 13,435,949 |
| 02 Apr 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7900 | 3.7900 | 12,408,728 |
| 28 Mar 2024 | 3.6200 | 3.6300 | 3.5700 | 3.5800 | 3.5800 | 11,810,483 |
| 27 Mar 2024 | 3.5200 | 3.5500 | 3.4800 | 3.5200 | 3.5200 | 5,144,763 |
| 26 Mar 2024 | 3.4700 | 3.5750 | 3.4700 | 3.5000 | 3.5000 | 9,145,129 |
| 25 Mar 2024 | 3.3800 | 3.4900 | 3.3700 | 3.4800 | 3.4800 | 7,353,624 |
| 22 Mar 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4000 | 3.4000 | 10,241,237 |
| 21 Mar 2024 | 3.4700 | 3.5100 | 3.4100 | 3.4700 | 3.4700 | 18,402,538 |
| 20 Mar 2024 | 3.3900 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 6,390,580 |
| 19 Mar 2024 | 3.3600 | 3.4150 | 3.3450 | 3.4000 | 3.4000 | 5,278,221 |
| 18 Mar 2024 | 3.3400 | 3.3650 | 3.3000 | 3.3500 | 3.3500 | 8,473,374 |
| 15 Mar 2024 | 3.3000 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 56,569,420 |
| 14 Mar 2024 | 3.2800 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,367,568 |
| 13 Mar 2024 | 3.2200 | 3.2600 | 3.1600 | 3.1900 | 3.1900 | 15,021,403 |
| 12 Mar 2024 | 3.2600 | 3.3200 | 3.2350 | 3.2700 | 3.2700 | 8,672,265 |
| 11 Mar 2024 | 3.3300 | 3.3300 | 3.1750 | 3.2200 | 3.2200 | 11,088,917 |
| 08 Mar 2024 | 3.3200 | 3.3400 | 3.2850 | 3.3300 | 3.3300 | 8,708,986 |
| 07 Mar 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,458,585 |
| 06 Mar 2024 | 3.2300 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 6,084,305 |
| 05 Mar 2024 | 3.2100 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 11,880,786 |
| 04 Mar 2024 | 3.0900 | 3.1500 | 3.0650 | 3.0900 | 3.0900 | 10,174,105 |
| 01 Mar 2024 | 2.9700 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 5,177,872 |
| 29 Feb 2024 | 2.8800 | 2.9600 | 2.8300 | 2.9500 | 2.9500 | 18,019,040 |
| 28 Feb 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 8,059,909 |
| 27 Feb 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 8,965,453 |
| 27 Feb 2024 | 0.02 Dividend | |||||
| 26 Feb 2024 | 2.9900 | 3.0150 | 2.9700 | 2.9800 | 2.9600 | 9,879,861 |
| 23 Feb 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9400 | 2.9203 | 7,686,882 |
| 22 Feb 2024 | 3.0000 | 3.0350 | 2.9700 | 3.0200 | 2.9997 | 5,925,407 |
| 21 Feb 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 2.9898 | 4,903,443 |
| 20 Feb 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0300 | 3.0097 | 5,603,253 |
| 19 Feb 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0300 | 3.0097 | 7,494,757 |
| 16 Feb 2024 | 3.0200 | 3.0900 | 3.0200 | 3.0400 | 3.0196 | 9,364,263 |
| 15 Feb 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9800 | 2.9600 | 9,304,172 |
| 14 Feb 2024 | 2.9300 | 3.0100 | 2.9000 | 2.9900 | 2.9699 | 15,730,967 |
| 13 Feb 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0300 | 3.0097 | 8,719,978 |
| 12 Feb 2024 | 3.0500 | 3.0700 | 3.0300 | 3.0300 | 3.0097 | 4,183,570 |
| 09 Feb 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0600 | 3.0395 | 8,437,177 |
| 08 Feb 2024 | 3.0800 | 3.1200 | 3.0500 | 3.0800 | 3.0593 | 8,525,422 |
| 07 Feb 2024 | 3.1000 | 3.1300 | 3.0800 | 3.1100 | 3.0891 | 5,513,605 |
| 06 Feb 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0700 | 3.0494 | 5,915,573 |
| 05 Feb 2024 | 3.1500 | 3.1800 | 3.0900 | 3.0900 | 3.0693 | 7,199,157 |
| 02 Feb 2024 | 3.2100 | 3.2400 | 3.1850 | 3.2400 | 3.2183 | 13,156,510 |
| 01 Feb 2024 | 3.2700 | 3.2800 | 3.1500 | 3.1700 | 3.1487 | 9,161,419 |
| 31 Jan 2024 | 3.1600 | 3.2100 | 3.1100 | 3.2100 | 3.1885 | 11,136,425 |
| 30 Jan 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1900 | 3.1686 | 8,218,747 |
| 29 Jan 2024 | 3.1500 | 3.1500 | 3.0950 | 3.1400 | 3.1189 | 9,880,622 |
| 25 Jan 2024 | 3.1100 | 3.1800 | 3.0900 | 3.1700 | 3.1487 | 8,069,244 |
| 24 Jan 2024 | 3.0600 | 3.1550 | 3.0550 | 3.1200 | 3.0991 | 8,780,920 |
| 23 Jan 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0600 | 3.0395 | 8,003,621 |
| 22 Jan 2024 | 3.1600 | 3.1900 | 3.0900 | 3.1300 | 3.1090 | 10,463,176 |
| 19 Jan 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1700 | 3.1487 | 18,574,405 |
| 18 Jan 2024 | 3.0700 | 3.1600 | 3.0400 | 3.1100 | 3.0891 | 22,625,434 |
| 17 Jan 2024 | 3.4100 | 3.4700 | 2.9700 | 3.1000 | 3.0792 | 52,762,923 |
| 16 Jan 2024 | 3.8400 | 3.8550 | 3.7500 | 3.7500 | 3.7248 | 5,508,536 |
| 15 Jan 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8850 | 3.8589 | 1,086,045 |
| 12 Jan 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8142 | 6,620,271 |
| 11 Jan 2024 | 3.7800 | 3.8100 | 3.7250 | 3.7800 | 3.7546 | 4,283,806 |
| 10 Jan 2024 | 3.7400 | 3.7700 | 3.7100 | 3.7300 | 3.7050 | 3,779,256 |
| 09 Jan 2024 | 3.8200 | 3.8450 | 3.7900 | 3.7900 | 3.7646 | 5,681,085 |
| 08 Jan 2024 | 3.8000 | 3.8250 | 3.7800 | 3.7900 | 3.7646 | 3,549,311 |
| 05 Jan 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8000 | 3.7745 | 4,391,819 |
| 04 Jan 2024 | 3.8400 | 3.8800 | 3.7900 | 3.7900 | 3.7646 | 6,357,089 |
| 03 Jan 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8800 | 3.8540 | 7,278,048 |
| 02 Jan 2024 | 3.9200 | 4.0000 | 3.9100 | 3.9900 | 3.9632 | 6,475,389 |
| 29 Dec 2023 | 3.9200 | 3.9800 | 3.8900 | 3.9600 | 3.9334 | 7,944,977 |
| 28 Dec 2023 | 3.9900 | 4.0300 | 3.9500 | 3.9900 | 3.9632 | 5,795,588 |
| 27 Dec 2023 | 3.9300 | 3.9700 | 3.9000 | 3.9500 | 3.9235 | 4,979,463 |
| 22 Dec 2023 | 3.9500 | 3.9700 | 3.8800 | 3.9000 | 3.8738 | 13,137,430 |
| 21 Dec 2023 | 3.9100 | 3.9400 | 3.8600 | 3.9400 | 3.9136 | 8,153,457 |
| 20 Dec 2023 | 3.8800 | 3.9600 | 3.8450 | 3.8800 | 3.8540 | 7,419,554 |
| 19 Dec 2023 | 3.7200 | 3.8300 | 3.7200 | 3.8000 | 3.7745 | 8,756,423 |
| 18 Dec 2023 | 3.7100 | 3.7600 | 3.6600 | 3.7600 | 3.7348 | 5,100,811 |
| 15 Dec 2023 | 3.7500 | 3.7700 | 3.7050 | 3.7100 | 3.6851 | 20,031,660 |
| 14 Dec 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7000 | 3.6752 | 16,076,104 |
| 13 Dec 2023 | 3.5400 | 3.6000 | 3.5100 | 3.5600 | 3.5361 | 15,293,219 |
| 12 Dec 2023 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.5858 | 6,947,207 |
| 11 Dec 2023 | 3.6000 | 3.6300 | 3.5700 | 3.6000 | 3.5758 | 12,818,836 |
| 08 Dec 2023 | 3.6000 | 3.6500 | 3.5800 | 3.6000 | 3.5758 | 14,452,791 |
| 07 Dec 2023 | 3.6000 | 3.6500 | 3.5600 | 3.6500 | 3.6255 | 13,129,875 |
| 06 Dec 2023 | 3.6600 | 3.6600 | 3.4750 | 3.6000 | 3.5758 | 41,218,201 |
| *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.