Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	13.30	13.58	13.24	13.44	-	-1.07%	2,172,816
Mar 17, 2026	13.38	13.65	13.13	13.58	13.58	3.66%	13,276,830
Mar 16, 2026	13.25	13.39	12.94	13.10	13.10	-3.03%	13,272,820
Mar 13, 2026	13.95	14.00	13.40	13.51	13.51	-3.22%	11,241,820
Mar 12, 2026	13.88	14.14	13.79	13.96	13.96	-1.34%	8,213,303
Mar 11, 2026	14.31	14.43	14.07	14.15	14.15	-	9,513,238
Mar 10, 2026	14.35	14.52	14.03	14.15	14.15	1.65%	9,298,161
Mar 9, 2026	14.48	14.60	13.71	13.92	13.92	-5.88%	8,911,725
Mar 6, 2026	15.40	15.43	14.69	14.79	14.79	-5.98%	6,714,271
Mar 5, 2026	15.85	15.93	15.55	15.73	15.73	-2.12%	5,032,702
Mar 4, 2026	15.82	16.41	15.55	16.07	16.07	-4.74%	7,037,642
Mar 3, 2026	17.06	17.28	16.67	16.87	16.87	-4.53%	6,945,686
Mar 2, 2026	17.01	17.75	17.01	17.67	17.47	6.57%	10,025,980
Feb 27, 2026	16.50	16.99	16.40	16.58	16.39	1.10%	11,145,310
Feb 26, 2026	16.35	16.58	16.16	16.40	16.21	1.11%	7,200,310
Feb 25, 2026	15.80	16.31	15.70	16.22	16.04	3.25%	8,131,616
Feb 24, 2026	16.37	16.39	15.37	15.71	15.53	0.83%	8,192,305
Feb 23, 2026	15.20	15.58	15.15	15.58	15.40	3.52%	5,779,561
Feb 20, 2026	15.21	15.36	14.90	15.05	14.88	0.74%	7,504,252
Feb 19, 2026	14.99	14.99	14.72	14.94	14.77	2.40%	7,292,101
Feb 18, 2026	14.72	14.74	14.31	14.59	14.42	-2.15%	6,372,091
Feb 17, 2026	15.26	15.27	14.80	14.91	14.74	-1.84%	4,010,156
Feb 16, 2026	16.02	16.02	15.19	15.19	15.02	-1.62%	5,007,920
Feb 13, 2026	15.45	15.64	15.20	15.44	15.27	-3.68%	7,366,792
Feb 12, 2026	15.83	16.05	15.72	16.03	15.85	-1.54%	7,316,273
Feb 11, 2026	15.42	16.30	15.36	16.28	16.10	8.68%	6,856,354
Feb 10, 2026	15.22	15.28	14.81	14.98	14.81	-	5,339,147
Feb 9, 2026	14.82	14.99	14.56	14.98	14.81	4.46%	5,955,060
Feb 6, 2026	14.22	14.48	13.98	14.34	14.18	-1.38%	8,610,388
Feb 5, 2026	14.55	15.01	14.19	14.54	14.38	-3.20%	5,655,358
Feb 4, 2026	14.75	15.09	14.59	15.02	14.85	3.87%	7,149,381
Feb 3, 2026	13.95	14.73	13.90	14.46	14.30	4.18%	9,171,872
Feb 2, 2026	13.68	14.15	13.28	13.88	13.72	-5.64%	10,374,470
Jan 30, 2026	15.06	15.65	14.52	14.71	14.54	-6.42%	10,041,550
Jan 29, 2026	15.45	15.81	15.17	15.72	15.54	2.41%	7,683,810
Jan 28, 2026	14.96	15.42	14.77	15.35	15.18	4.00%	8,621,080
Jan 27, 2026	14.99	15.13	14.54	14.76	14.59	-0.67%	10,790,710
Jan 23, 2026	14.94	15.29	14.83	14.86	14.69	5.32%	7,428,548
Jan 22, 2026	14.50	14.73	13.85	14.11	13.95	-4.60%	6,482,186
Jan 21, 2026	13.60	14.86	13.59	14.79	14.62	9.47%	7,529,393
Jan 20, 2026	13.42	13.54	13.32	13.51	13.36	-0.15%	4,125,818
Jan 19, 2026	13.12	13.53	13.08	13.53	13.38	3.13%	3,876,692
Jan 16, 2026	13.13	13.21	12.88	13.12	12.97	0.38%	6,390,311
Jan 15, 2026	13.26	13.43	12.97	13.07	12.92	-1.43%	5,032,892
Jan 14, 2026	13.45	13.45	12.96	13.26	13.11	0.68%	5,185,153
Jan 13, 2026	13.20	13.22	12.94	13.17	13.02	2.01%	4,701,715
Jan 12, 2026	13.07	13.28	12.89	12.91	12.76	0.70%	6,473,336
Jan 9, 2026	12.93	13.07	12.66	12.82	12.67	0.63%	4,361,496
Jan 8, 2026	12.84	12.99	12.73	12.74	12.60	-1.92%	4,108,143
Jan 7, 2026	13.00	13.13	12.86	12.99	12.84	1.33%	4,863,572