Evolution Mining Limited (ASX:EVN)
Australia · Delayed Price · Currency is AUD 8.66
+0.16 (1.88%)
Aug 29, 2025, 4:11 PM AEST
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.51 | 8.66 | 8.46 | 8.66 | 8.66 | 1.88% | 3,128,941 |
| Aug 28, 2025 | 8.51 | 8.56 | 8.45 | 8.50 | 8.50 | -0.12% | 7,056,282 |
| Aug 27, 2025 | 8.66 | 8.72 | 8.44 | 8.51 | 8.51 | 2.04% | 10,388,375 |
| Aug 26, 2025 | 8.23 | 8.54 | 8.23 | 8.34 | 8.34 | -0.60% | 18,336,363 |
| Aug 25, 2025 | 8.29 | 8.42 | 8.23 | 8.39 | 8.39 | 3.45% | 7,920,271 |
| Aug 22, 2025 | 8.16 | 8.37 | 8.11 | 8.11 | 8.11 | 0.12% | 9,822,813 |
| Aug 21, 2025 | 8.10 | 8.20 | 8.04 | 8.10 | 8.10 | 1.50% | 6,022,134 |
| Aug 20, 2025 | 7.87 | 8.00 | 7.79 | 7.98 | 7.98 | 1.14% | 8,547,234 |
| Aug 19, 2025 | 7.85 | 7.91 | 7.79 | 7.89 | 7.89 | - | 6,993,936 |
| Aug 18, 2025 | 7.95 | 7.98 | 7.82 | 7.89 | 7.89 | -1.50% | 7,752,041 |
| Aug 15, 2025 | 7.91 | 8.01 | 7.85 | 8.01 | 8.01 | 0.88% | 9,462,973 |
| Aug 14, 2025 | 8.01 | 8.06 | 7.89 | 7.94 | 7.94 | -0.63% | 10,050,773 |
| Aug 13, 2025 | 7.94 | 8.19 | 7.70 | 7.99 | 7.99 | 3.90% | 8,805,535 |
| Aug 12, 2025 | 7.58 | 7.70 | 7.51 | 7.69 | 7.69 | 0.26% | 9,105,294 |
| Aug 11, 2025 | 7.60 | 7.72 | 7.53 | 7.67 | 7.67 | 0.13% | 8,966,847 |
| Aug 8, 2025 | 7.57 | 7.66 | 7.53 | 7.66 | 7.66 | 2.13% | 5,731,461 |
| Aug 7, 2025 | 7.54 | 7.58 | 7.46 | 7.50 | 7.50 | 0.40% | 8,098,077 |
| Aug 6, 2025 | 7.53 | 7.61 | 7.42 | 7.47 | 7.47 | 1.91% | 7,580,835 |
| Aug 5, 2025 | 7.21 | 7.36 | 7.14 | 7.33 | 7.33 | 1.38% | 10,728,472 |
| 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 |