Evion Group NL (ASX:EVG)
Australia · Delayed Price · Currency is AUD 0.0450
-0.0040 (-8.16%)
Jun 3, 2026, 3:51 PM AEST
Evion Group NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.16% | 2,632,068 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,269,911 |
| Jun 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 641,636 |
| May 29, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 16.28% | 2,383,620 |
| May 28, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 292,236 |
| May 27, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -6.25% | 3,688,837 |
| May 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 3,292,423 |
| May 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.91% | 10,008,780 |
| May 22, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 19.57% | 123,204,500 |
| May 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 3,680,193 |
| May 20, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.00% | 8,087,510 |
| May 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.38% | 2,382,970 |
| May 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.08% | 2,218,878 |
| May 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.73% | 2,998,090 |
| May 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 7,356,909 |
| May 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,803,712 |
| May 12, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 35.14% | 33,005,640 |
| May 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | 1,494,653 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 911,738 |
| May 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 2,281,681 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 1,164,240 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 681,340 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 1,192,244 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 790,000 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 82,017 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 410,963 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 1,056,700 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 52,275 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 103,375 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,957 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.38% | 734,024 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 697,013 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 452,127 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.29% | 83,004 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.74% | 499,000 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 48,984 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 251,849 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 359,413 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 100,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33,699 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 234,260 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 53,134 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 250,000 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 374,984 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.64% | 48,671 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 294,493 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.00% | 863,831 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 35,879 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 295,150 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 311,804 |