Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	16.35	16.58	16.16	16.37	-	0.92%	4,306,193
Feb 25, 2026	15.80	16.31	15.70	16.22	16.22	3.25%	8,131,616
Feb 24, 2026	16.37	16.39	15.37	15.71	15.71	0.83%	8,192,305
Feb 23, 2026	15.20	15.58	15.15	15.58	15.58	3.52%	5,779,561
Feb 20, 2026	15.21	15.36	14.90	15.05	15.05	0.74%	7,504,252
Feb 19, 2026	14.99	14.99	14.72	14.94	14.94	2.40%	7,291,597
Feb 18, 2026	14.72	14.74	14.31	14.59	14.59	-2.15%	6,369,304
Feb 17, 2026	15.26	15.27	14.80	14.91	14.91	-1.84%	4,010,156
Feb 16, 2026	16.02	16.02	15.19	15.19	15.19	-1.62%	5,007,920
Feb 13, 2026	15.45	15.64	15.20	15.44	15.44	-3.68%	7,249,214
Feb 12, 2026	15.83	16.05	15.72	16.03	16.03	-1.54%	7,251,132
Feb 11, 2026	15.42	16.30	15.36	16.28	16.28	8.68%	6,816,014
Feb 10, 2026	15.22	15.28	14.81	14.98	14.98	-	5,339,147
Feb 9, 2026	14.82	14.99	14.56	14.98	14.98	4.46%	5,955,060
Feb 6, 2026	14.22	14.48	13.98	14.34	14.34	-1.38%	8,610,388
Feb 5, 2026	14.55	15.01	14.19	14.54	14.54	-3.20%	5,655,358
Feb 4, 2026	14.75	15.09	14.59	15.02	15.02	3.87%	7,149,381
Feb 3, 2026	13.95	14.73	13.90	14.46	14.46	4.18%	9,171,872
Feb 2, 2026	13.68	14.15	13.28	13.88	13.88	-5.64%	10,358,860
Jan 30, 2026	15.06	15.65	14.52	14.71	14.71	-6.42%	10,041,550
Jan 29, 2026	15.45	15.81	15.17	15.72	15.72	2.41%	7,683,810
Jan 28, 2026	14.96	15.42	14.77	15.35	15.35	4.00%	8,601,292
Jan 27, 2026	14.99	15.13	14.54	14.76	14.76	-0.67%	8,521,519
Jan 23, 2026	14.94	15.29	14.83	14.86	14.86	5.32%	7,410,415
Jan 22, 2026	14.50	14.73	13.85	14.11	14.11	-4.60%	6,475,566
Jan 21, 2026	13.60	14.86	13.59	14.79	14.79	9.47%	7,529,393
Jan 20, 2026	13.42	13.54	13.32	13.51	13.51	-0.15%	3,870,386
Jan 19, 2026	13.12	13.53	13.08	13.53	13.53	3.13%	3,876,692
Jan 16, 2026	13.13	13.21	12.88	13.12	13.12	0.38%	6,390,311
Jan 15, 2026	13.26	13.43	12.97	13.07	13.07	-1.43%	5,032,892
Jan 14, 2026	13.45	13.45	12.96	13.26	13.26	0.68%	5,185,153
Jan 13, 2026	13.20	13.22	12.94	13.17	13.17	2.01%	4,684,795
Jan 12, 2026	13.07	13.28	12.89	12.91	12.91	0.70%	6,473,336
Jan 9, 2026	12.93	13.07	12.66	12.82	12.82	0.63%	4,312,542
Jan 8, 2026	12.84	12.99	12.73	12.74	12.74	-1.92%	4,108,143
Jan 7, 2026	13.00	13.13	12.86	12.99	12.99	1.33%	4,863,572
Jan 6, 2026	13.04	13.04	12.68	12.82	12.82	0.23%	5,881,498
Jan 5, 2026	12.50	12.83	12.41	12.79	12.79	0.87%	5,093,594
Jan 2, 2026	12.57	12.73	12.50	12.68	12.68	-	3,870,899
Dec 31, 2025	12.60	12.76	12.53	12.68	12.68	0.96%	3,003,101
Dec 30, 2025	12.30	12.60	12.01	12.56	12.56	-3.38%	5,823,884
Dec 29, 2025	13.11	13.30	12.92	13.00	13.00	0.46%	4,678,099
Dec 24, 2025	13.12	13.24	12.94	12.94	12.94	-0.77%	2,386,109
Dec 23, 2025	13.04	13.09	12.85	13.04	13.04	0.15%	5,669,083
Dec 22, 2025	12.70	13.02	12.54	13.02	13.02	3.17%	4,395,071
Dec 19, 2025	12.80	12.80	12.34	12.62	12.62	0.80%	24,911,020
Dec 18, 2025	12.51	12.65	12.37	12.52	12.52	-1.11%	8,859,668
Dec 17, 2025	12.31	12.72	12.13	12.66	12.66	4.54%	5,148,857
Dec 16, 2025	12.37	12.50	12.03	12.11	12.11	-1.38%	8,159,964
Dec 15, 2025	12.61	12.72	12.20	12.28	12.28	-3.76%	7,089,749