Evolution Mining Limited (ASX:EVN)
Australia · Delayed Price · Currency is AUD 7.23
+0.18 (2.55%)
Aug 4, 2025, 4:10 PM AEST
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 7.33 | 7.38 | 7.23 | 7.23 | 7.23 | 2.55% | 5,442,230 |
| Aug 1, 2025 | 7.05 | 7.10 | 6.98 | 7.05 | 7.05 | -0.84% | 5,917,558 |
| Jul 31, 2025 | 7.03 | 7.11 | 6.96 | 7.11 | 7.11 | -3.00% | 8,459,771 |
| Jul 30, 2025 | 7.21 | 7.38 | 7.16 | 7.33 | 7.33 | 1.38% | 3,956,208 |
| Jul 29, 2025 | 7.12 | 7.24 | 7.04 | 7.23 | 7.23 | -0.55% | 5,351,517 |
| Jul 28, 2025 | 7.31 | 7.41 | 7.26 | 7.27 | 7.27 | -0.41% | 3,375,442 |
| Jul 25, 2025 | 7.51 | 7.54 | 7.28 | 7.30 | 7.30 | -3.18% | 8,807,397 |
| Jul 24, 2025 | 7.53 | 7.61 | 7.46 | 7.54 | 7.54 | -2.71% | 12,737,787 |
| Jul 23, 2025 | 7.84 | 7.98 | 7.74 | 7.75 | 7.75 | 0.91% | 9,093,469 |
| Jul 22, 2025 | 7.58 | 7.74 | 7.58 | 7.68 | 7.68 | 2.81% | 5,808,521 |
| Jul 21, 2025 | 7.55 | 7.55 | 7.37 | 7.47 | 7.47 | -1.19% | 4,085,831 |
| Jul 18, 2025 | 7.43 | 7.59 | 7.41 | 7.56 | 7.56 | 1.07% | 7,351,098 |
| Jul 17, 2025 | 7.67 | 7.67 | 7.40 | 7.48 | 7.48 | -0.53% | 9,881,182 |
| Jul 16, 2025 | 7.76 | 7.85 | 7.52 | 7.52 | 7.52 | -2.34% | 13,378,204 |
| Jul 15, 2025 | 7.57 | 7.70 | 7.51 | 7.70 | 7.70 | 1.58% | 4,862,346 |
| Jul 14, 2025 | 7.54 | 7.62 | 7.49 | 7.58 | 7.58 | 1.88% | 6,233,573 |
| Jul 11, 2025 | 7.55 | 7.56 | 7.35 | 7.44 | 7.44 | -1.46% | 4,881,085 |
| Jul 10, 2025 | 7.39 | 7.62 | 7.34 | 7.55 | 7.55 | 3.57% | 6,454,184 |
| Jul 9, 2025 | 7.50 | 7.52 | 7.13 | 7.29 | 7.29 | -7.02% | 13,375,687 |
| Jul 8, 2025 | 7.88 | 7.97 | 7.68 | 7.84 | 7.84 | 2.62% | 10,124,694 |
| Jul 7, 2025 | 7.81 | 7.81 | 7.55 | 7.64 | 7.64 | -2.18% | 5,513,792 |
| Jul 4, 2025 | 7.85 | 7.94 | 7.74 | 7.81 | 7.81 | -0.89% | 4,544,243 |
| Jul 3, 2025 | 7.90 | 7.94 | 7.73 | 7.88 | 7.88 | 0.77% | 6,111,189 |
| Jul 2, 2025 | 7.85 | 7.95 | 7.78 | 7.82 | 7.82 | 0.39% | 8,497,971 |
| Jul 1, 2025 | 7.93 | 7.98 | 7.71 | 7.79 | 7.79 | - | 7,143,208 |
| Jun 30, 2025 | 7.55 | 7.86 | 7.52 | 7.79 | 7.79 | 2.64% | 10,877,190 |
| Jun 27, 2025 | 7.60 | 7.75 | 7.51 | 7.59 | 7.59 | 0.66% | 11,666,797 |
| Jun 26, 2025 | 7.60 | 7.60 | 7.38 | 7.54 | 7.54 | -0.92% | 11,587,551 |
| Jun 25, 2025 | 7.63 | 7.74 | 7.51 | 7.61 | 7.61 | -0.91% | 9,001,627 |
| Jun 24, 2025 | 7.72 | 7.79 | 7.49 | 7.68 | 7.68 | 0.79% | 14,373,810 |
| Jun 23, 2025 | 7.85 | 7.91 | 7.59 | 7.62 | 7.62 | -2.56% | 9,654,502 |
| Jun 20, 2025 | 7.71 | 7.91 | 7.69 | 7.82 | 7.82 | 0.51% | 55,671,347 |
| Jun 19, 2025 | 7.86 | 7.99 | 7.74 | 7.78 | 7.78 | -4.54% | 18,512,489 |
| Jun 18, 2025 | 8.47 | 8.56 | 8.13 | 8.15 | 8.15 | -3.55% | 15,986,316 |
| Jun 17, 2025 | 8.47 | 8.61 | 8.40 | 8.45 | 8.45 | -0.12% | 13,308,897 |
| Jun 16, 2025 | 9.35 | 9.36 | 8.44 | 8.46 | 8.46 | -8.04% | 16,934,873 |
| Jun 13, 2025 | 8.92 | 9.30 | 8.88 | 9.20 | 9.20 | 5.50% | 16,785,666 |
| Jun 12, 2025 | 8.67 | 8.86 | 8.46 | 8.72 | 8.72 | 2.35% | 14,699,778 |
| Jun 11, 2025 | 8.47 | 8.60 | 8.42 | 8.52 | 8.52 | -0.35% | 10,215,360 |
| Jun 10, 2025 | 8.57 | 8.69 | 8.46 | 8.55 | 8.55 | -3.82% | 16,007,737 |
| Jun 6, 2025 | 9.13 | 9.35 | 8.63 | 8.89 | 8.89 | -1.98% | 13,307,551 |
| Jun 5, 2025 | 9.37 | 9.38 | 9.03 | 9.07 | 9.07 | -1.63% | 18,943,483 |
| Jun 4, 2025 | 9.41 | 9.45 | 9.21 | 9.22 | 9.22 | -2.74% | 11,248,761 |
| Jun 3, 2025 | 9.69 | 9.77 | 9.36 | 9.48 | 9.48 | 3.95% | 12,616,489 |
| Jun 2, 2025 | 8.98 | 9.18 | 8.84 | 9.12 | 9.12 | 3.05% | 9,356,891 |
| May 30, 2025 | 8.94 | 9.01 | 8.73 | 8.85 | 8.85 | -0.11% | 214,366,147 |
| May 29, 2025 | 8.50 | 8.95 | 8.37 | 8.86 | 8.86 | 0.80% | 9,820,872 |
| May 28, 2025 | 8.84 | 8.91 | 8.76 | 8.79 | 8.79 | - | 8,504,183 |
| May 27, 2025 | 9.08 | 9.15 | 8.76 | 8.79 | 8.79 | -3.09% | 9,446,431 |
| May 26, 2025 | 8.95 | 9.12 | 8.91 | 9.07 | 9.07 | 3.42% | 11,813,878 |