Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	12.67	12.81	12.59	12.76	12.76	4.16%	6,045,916
Dec 11, 2025	12.35	12.63	12.18	12.25	12.25	0.82%	6,899,712
Dec 10, 2025	11.95	12.15	11.83	12.15	12.15	4.47%	6,077,899
Dec 9, 2025	11.70	11.87	11.59	11.63	11.63	-1.02%	4,699,205
Dec 8, 2025	11.90	12.04	11.73	11.75	11.75	-2.08%	8,445,209
Dec 5, 2025	11.93	12.03	11.79	12.00	12.00	2.56%	4,947,709
Dec 4, 2025	11.68	11.98	11.57	11.70	11.70	-1.68%	6,463,159
Dec 3, 2025	11.48	11.98	11.48	11.90	11.90	1.28%	4,763,784
Dec 2, 2025	11.46	11.82	11.44	11.75	11.75	0.86%	6,220,928
Dec 1, 2025	12.05	12.16	11.63	11.65	11.65	-1.94%	6,536,057
Nov 28, 2025	11.95	12.05	11.87	11.88	11.88	-0.25%	4,778,941
Nov 27, 2025	11.88	12.00	11.81	11.91	11.91	2.23%	5,677,917
Nov 26, 2025	11.55	11.65	11.30	11.65	11.65	0.95%	5,313,035
Nov 25, 2025	11.55	11.64	11.27	11.54	11.54	3.50%	5,007,649
Nov 24, 2025	11.16	11.25	10.97	11.15	11.15	2.39%	12,044,050