Evolution Mining Limited (EVN.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.4450 | 3.5100 | 3.4350 | 3.5000 | 3.5000 | 2,822,793 |
| 27 June 2024 | 3.3400 | 3.4400 | 3.3050 | 3.4400 | 3.4400 | 4,042,538 |
| 26 June 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3850 | 3.3850 | 3,261,822 |
| 25 June 2024 | 3.4800 | 3.5100 | 3.4650 | 3.4950 | 3.4950 | 2,815,476 |
| 24 June 2024 | 3.6150 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 3,287,895 |
| 21 June 2024 | 3.6500 | 3.7300 | 3.6300 | 3.7300 | 3.7300 | 3,374,902 |
| 20 June 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5800 | 3.5800 | 3,904,943 |
| 19 June 2024 | 3.6150 | 3.6450 | 3.5800 | 3.6300 | 3.6300 | 3,356,749 |
| 18 June 2024 | 3.5900 | 3.6050 | 3.5600 | 3.5700 | 3.5700 | 2,279,571 |
| 17 June 2024 | 3.6500 | 3.6700 | 3.5800 | 3.5800 | 3.5800 | 2,926,187 |
| 14 June 2024 | 3.6500 | 3.6600 | 3.5750 | 3.6300 | 3.6300 | 2,202,324 |
| 13 June 2024 | 3.7600 | 3.8000 | 3.7000 | 3.7300 | 3.7300 | 4,906,768 |
| 12 June 2024 | 3.7400 | 3.7550 | 3.6400 | 3.7150 | 3.7150 | 2,180,398 |
| 11 June 2024 | 3.7900 | 3.8300 | 3.7250 | 3.7500 | 3.7500 | 4,087,497 |
| 07 June 2024 | 3.9750 | 4.0400 | 3.9650 | 4.0300 | 4.0300 | 2,439,565 |
| 06 June 2024 | 3.9300 | 3.9700 | 3.9000 | 3.9350 | 3.9350 | 1,990,623 |
| 05 June 2024 | 3.8200 | 3.8700 | 3.7950 | 3.8550 | 3.8550 | 2,401,344 |
| 04 June 2024 | 3.9150 | 3.9300 | 3.8650 | 3.8950 | 3.8950 | 926,532 |
| 03 June 2024 | 3.9400 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 2,158,282 |
| 31 May 2024 | 3.9200 | 3.9250 | 3.8500 | 3.9200 | 3.9200 | 1,377,149 |
| 30 May 2024 | 3.8900 | 3.9050 | 3.8100 | 3.8350 | 3.8350 | 2,544,045 |
| 29 May 2024 | 3.9400 | 3.9900 | 3.9250 | 3.9650 | 3.9650 | 1,414,308 |
| 28 May 2024 | 3.9400 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 2,106,230 |
| 27 May 2024 | 3.9000 | 3.9550 | 3.8800 | 3.9500 | 3.9500 | 1,909,286 |
| 24 May 2024 | 3.7000 | 3.8400 | 3.6800 | 3.8200 | 3.8200 | 1,884,172 |
| 23 May 2024 | 3.8750 | 3.8900 | 3.8100 | 3.8200 | 3.8200 | 2,950,452 |
| 22 May 2024 | 4.0100 | 4.0300 | 3.9700 | 3.9850 | 3.9850 | 2,404,712 |
| 21 May 2024 | 4.0900 | 4.1000 | 4.0100 | 4.0300 | 4.0300 | 2,175,519 |
| 20 May 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0800 | 4.0800 | 4,674,003 |
| 17 May 2024 | 3.8700 | 3.8950 | 3.8600 | 3.8700 | 3.8700 | 1,685,271 |
| 16 May 2024 | 3.9050 | 3.9800 | 3.8800 | 3.9300 | 3.9300 | 3,776,056 |
| 15 May 2024 | 3.8600 | 3.8700 | 3.8200 | 3.8400 | 3.8400 | 2,794,017 |
| 14 May 2024 | 3.7950 | 3.8600 | 3.7800 | 3.8300 | 3.8300 | 2,091,502 |
| 13 May 2024 | 3.8000 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 1,767,321 |
| 10 May 2024 | 3.8600 | 3.8900 | 3.8200 | 3.8450 | 3.8450 | 1,695,361 |
| 09 May 2024 | 3.7950 | 3.8100 | 3.7700 | 3.7700 | 3.7700 | 1,387,260 |
| 08 May 2024 | 3.7700 | 3.8200 | 3.7500 | 3.8050 | 3.8050 | 1,902,415 |
| 07 May 2024 | 3.7900 | 3.8000 | 3.7300 | 3.7750 | 3.7750 | 2,706,235 |
| 06 May 2024 | 3.7700 | 3.7800 | 3.6600 | 3.7200 | 3.7200 | 4,005,239 |
| 03 May 2024 | 3.8850 | 3.8850 | 3.7300 | 3.7400 | 3.7400 | 5,691,901 |
| 02 May 2024 | 3.9400 | 4.0050 | 3.9300 | 3.9600 | 3.9600 | 2,008,744 |
| 01 May 2024 | 3.8900 | 3.9400 | 3.8600 | 3.9100 | 3.9100 | - |
| 30 Apr 2024 | 4.0700 | 4.1100 | 4.0400 | 4.0750 | 4.0750 | 1,807,690 |
| 29 Apr 2024 | 4.1000 | 4.1100 | 4.0400 | 4.1000 | 4.1000 | 1,226,360 |
| 26 Apr 2024 | 4.0500 | 4.0700 | 4.0000 | 4.0500 | 4.0500 | 2,437,453 |
| 24 Apr 2024 | 3.9700 | 4.0350 | 3.9600 | 3.9900 | 3.9900 | 1,647,543 |
| 23 Apr 2024 | 3.8700 | 3.9400 | 3.8300 | 3.9350 | 3.9350 | 3,599,873 |
| 22 Apr 2024 | 4.1000 | 4.1200 | 3.9750 | 4.0100 | 4.0100 | 2,423,568 |
| 19 Apr 2024 | 3.9850 | 4.1700 | 3.9500 | 4.0700 | 4.0700 | 6,127,094 |
| 18 Apr 2024 | 4.0200 | 4.0850 | 3.9700 | 3.9850 | 3.9850 | 3,329,449 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.9400 | 3.9600 | 3.8650 | 3.8900 | 3.8900 | 3,292,690 |
| 15 Apr 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 4,578,788 |
| 12 Apr 2024 | 4.0100 | 4.0600 | 3.9700 | 3.9800 | 3.9800 | 3,227,519 |
| 11 Apr 2024 | 3.8600 | 3.9900 | 3.8400 | 3.9700 | 3.9700 | 2,348,129 |
| 10 Apr 2024 | 3.9700 | 3.9800 | 3.8900 | 3.9200 | 3.9200 | 2,901,722 |
| 09 Apr 2024 | 3.9300 | 3.9500 | 3.8700 | 3.9400 | 3.9400 | 8,685,556 |
| 08 Apr 2024 | 3.9650 | 3.9700 | 3.8650 | 3.9200 | 3.9200 | 2,825,959 |
| 05 Apr 2024 | 3.7800 | 3.9100 | 3.7700 | 3.9100 | 3.9100 | 2,509,960 |
| 04 Apr 2024 | 3.8600 | 3.8700 | 3.8050 | 3.8100 | 3.8100 | 2,565,423 |
| 03 Apr 2024 | 3.8100 | 3.8750 | 3.7400 | 3.7700 | 3.7700 | 3,825,758 |
| 02 Apr 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7750 | 3.7750 | 4,396,323 |
| 28 Mar 2024 | 3.6200 | 3.6250 | 3.5700 | 3.5800 | 3.5800 | 2,521,256 |
| 27 Mar 2024 | 3.5100 | 3.5450 | 3.4800 | 3.5200 | 3.5200 | 1,511,415 |
| 26 Mar 2024 | 3.4750 | 3.5700 | 3.4750 | 3.5150 | 3.5150 | 2,016,191 |
| 25 Mar 2024 | 3.3800 | 3.4900 | 3.3800 | 3.4900 | 3.4900 | 2,017,260 |
| 22 Mar 2024 | 3.3350 | 3.4700 | 3.3300 | 3.4100 | 3.4100 | 2,983,201 |
| 21 Mar 2024 | 3.4400 | 3.5100 | 3.4100 | 3.4900 | 3.4900 | 5,665,923 |
| 20 Mar 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3100 | 3.3100 | 4,032,702 |
| 19 Mar 2024 | 3.3650 | 3.4200 | 3.3400 | 3.4100 | 3.4100 | 2,101,313 |
| 18 Mar 2024 | 3.3350 | 3.3650 | 3.3000 | 3.3500 | 3.3500 | 4,224,186 |
| 15 Mar 2024 | 3.3000 | 3.3400 | 3.2550 | 3.3200 | 3.3200 | 4,243,894 |
| 14 Mar 2024 | 3.2800 | 3.4300 | 3.2700 | 3.3800 | 3.3800 | 5,038,936 |
| 13 Mar 2024 | 3.2350 | 3.2600 | 3.1600 | 3.1900 | 3.1900 | 5,122,587 |
| 12 Mar 2024 | 3.2650 | 3.3200 | 3.2300 | 3.2600 | 3.2600 | 4,271,818 |
| 11 Mar 2024 | 3.3400 | 3.3400 | 3.1750 | 3.2050 | 3.2050 | 4,310,489 |
| 08 Mar 2024 | 3.3200 | 3.3400 | 3.2850 | 3.3200 | 3.3200 | 3,086,890 |
| 07 Mar 2024 | 3.2450 | 3.2900 | 3.2150 | 3.2800 | 3.2800 | 2,957,792 |
| 06 Mar 2024 | 3.2200 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 3,369,185 |
| 05 Mar 2024 | 3.2200 | 3.2500 | 3.1600 | 3.1950 | 3.1950 | 4,568,432 |
| 04 Mar 2024 | 3.0900 | 3.1500 | 3.0600 | 3.1000 | 3.1000 | 4,913,324 |
| 01 Mar 2024 | 2.9800 | 3.0000 | 2.9350 | 2.9600 | 2.9600 | 2,725,635 |
| 29 Feb 2024 | 2.8850 | 2.9600 | 2.8300 | 2.9600 | 2.9600 | 4,208,909 |
| 28 Feb 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8700 | 2.8700 | 3,314,292 |
| 27 Feb 2024 | 2.9100 | 2.9400 | 2.8700 | 2.8850 | 2.8850 | 3,634,600 |
| 27 Feb 2024 | 0.02 Dividend | |||||
| 26 Feb 2024 | 2.9800 | 3.0150 | 2.9700 | 2.9800 | 2.9600 | 3,165,327 |
| 23 Feb 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9500 | 2.9302 | 2,510,838 |
| 22 Feb 2024 | 2.9950 | 3.0350 | 2.9700 | 3.0200 | 2.9997 | 2,169,970 |
| 21 Feb 2024 | 3.0300 | 3.0450 | 3.0000 | 3.0100 | 2.9898 | 1,498,129 |
| 20 Feb 2024 | 2.9800 | 3.0400 | 2.9700 | 3.0300 | 3.0097 | 1,636,450 |
| 19 Feb 2024 | 3.0600 | 3.0650 | 3.0000 | 3.0200 | 2.9997 | 2,138,921 |
| 16 Feb 2024 | 3.0300 | 3.0850 | 3.0300 | 3.0350 | 3.0146 | 4,149,947 |
| 15 Feb 2024 | 3.0500 | 3.0600 | 2.9700 | 2.9700 | 2.9501 | 2,856,787 |
| 14 Feb 2024 | 2.9150 | 3.0050 | 2.9000 | 2.9900 | 2.9699 | 3,434,518 |
| 13 Feb 2024 | 3.0350 | 3.0900 | 3.0200 | 3.0450 | 3.0246 | 2,932,658 |
| 12 Feb 2024 | 3.0550 | 3.0700 | 3.0300 | 3.0400 | 3.0196 | 1,518,365 |
| 09 Feb 2024 | 3.0400 | 3.0950 | 3.0300 | 3.0600 | 3.0395 | 2,170,325 |
| 08 Feb 2024 | 3.0700 | 3.1200 | 3.0500 | 3.0800 | 3.0593 | 5,302,320 |
| 07 Feb 2024 | 3.1000 | 3.1300 | 3.0850 | 3.1150 | 3.0941 | 1,879,715 |
| *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.