Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.18	11.65	11.18	11.57	11.57	-2.36%	6,004,754
Nov 13, 2025	11.77	11.88	11.68	11.85	11.85	-	4,797,763
Nov 12, 2025	11.77	11.88	11.68	11.85	11.85	3.04%	4,848,144
Nov 11, 2025	11.35	11.62	11.35	11.50	11.50	2.04%	5,111,260
Nov 10, 2025	11.37	11.59	11.26	11.27	11.27	1.71%	5,111,260
Nov 9, 2025	10.84	11.09	10.75	11.08	11.08	3.94%	3,897,007
Nov 7, 2025	10.72	10.97	10.63	10.66	10.66	-	5,763,215
Nov 6, 2025	10.72	10.97	10.63	10.66	10.66	3.19%	5,763,215
Nov 5, 2025	10.12	10.33	9.79	10.33	10.33	-0.48%	7,739,175
Nov 4, 2025	10.68	10.74	10.33	10.38	10.38	-1.98%	5,506,272
Nov 3, 2025	10.63	10.86	10.52	10.59	10.59	-2.49%	4,596,702
Oct 31, 2025	10.75	10.97	10.71	10.86	10.86	3.53%	9,141,267
Oct 30, 2025	10.31	10.52	10.31	10.49	10.49	0.19%	5,112,299
Oct 29, 2025	10.35	10.56	10.16	10.47	10.47	2.35%	5,463,699
Oct 28, 2025	10.10	10.37	10.06	10.23	10.23	-3.85%	15,760,191
Oct 27, 2025	10.59	10.74	10.53	10.64	10.64	1.33%	5,086,062
Oct 24, 2025	10.58	10.69	10.48	10.50	10.50	-1.13%	10,393,419
Oct 23, 2025	10.44	10.71	10.38	10.62	10.62	2.12%	8,098,466
Oct 22, 2025	10.61	10.65	10.30	10.40	10.40	-10.27%	12,729,693
Oct 21, 2025	11.74	11.77	11.49	11.59	11.59	4.41%	11,857,220
Oct 20, 2025	10.97	11.15	10.91	11.10	11.10	-4.88%	8,449,577
Oct 17, 2025	11.98	12.04	11.57	11.67	11.67	1.92%	19,146,276
Oct 16, 2025	11.31	11.50	11.25	11.45	11.45	3.25%	7,506,003
Oct 15, 2025	11.25	11.40	10.98	11.09	11.09	-2.89%	9,244,698
Oct 14, 2025	11.41	11.73	11.35	11.42	11.42	1.87%	7,539,177
Oct 13, 2025	11.23	11.41	11.13	11.21	11.21	2.56%	6,631,928
Oct 10, 2025	10.95	11.13	10.85	10.93	10.93	-3.87%	8,139,554
Oct 9, 2025	11.22	11.45	11.02	11.37	11.37	0.80%	7,104,769
Oct 8, 2025	11.26	11.34	10.95	11.28	11.28	0.27%	6,039,764
Oct 7, 2025	11.27	11.33	11.11	11.25	11.25	-0.09%	6,264,119
Oct 6, 2025	11.16	11.29	11.07	11.26	11.26	-	5,850,006
Oct 5, 2025	11.16	11.29	11.07	11.26	11.26	2.55%	5,505,838
Oct 3, 2025	10.95	11.15	10.91	10.98	10.98	-1.52%	8,930,105
Oct 2, 2025	11.09	11.20	10.89	11.15	11.15	3.72%	8,930,105
Oct 1, 2025	10.89	11.00	10.74	10.75	10.75	-0.74%	8,911,254
Sep 30, 2025	10.83	11.01	10.80	10.83	10.83	0.93%	9,489,554
Sep 29, 2025	10.55	10.83	10.46	10.73	10.73	4.38%	8,315,401
Sep 26, 2025	9.95	10.28	9.74	10.28	10.28	0.10%	9,309,506
Sep 25, 2025	10.20	10.46	10.15	10.27	10.27	-0.10%	13,836,198
Sep 24, 2025	10.09	10.36	10.01	10.28	10.28	0.49%	8,498,343
Sep 23, 2025	10.29	10.49	10.10	10.23	10.23	1.29%	10,244,469
Sep 22, 2025	9.84	10.16	9.79	10.10	10.10	6.32%	7,867,456
Sep 19, 2025	9.45	9.50	9.20	9.50	9.50	3.15%	44,795,312
Sep 18, 2025	9.22	9.27	9.11	9.21	9.21	-1.07%	7,211,078
Sep 17, 2025	9.15	9.42	9.15	9.31	9.31	-1.27%	6,343,559
Sep 16, 2025	9.47	9.60	9.37	9.43	9.43	0.53%	7,536,655
Sep 15, 2025	9.80	9.84	9.11	9.38	9.38	-4.29%	12,087,271
Sep 14, 2025	9.80	9.80	9.80	9.80	9.80	-1.01%	6,950,695
Sep 12, 2025	9.75	9.92	9.68	9.90	9.90	2.06%	6,701,115
Sep 11, 2025	9.33	9.72	9.26	9.70	9.70	6.24%	9,399,936