Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.80	11.97	11.60	11.65	11.65	0.78%	6,176,990
Nov 2, 2026	11.44	11.71	11.35	11.56	11.56	-1.70%	6,296,366
Oct 30, 2026	11.96	12.04	11.76	11.76	11.76	-2.00%	9,354,365
Oct 29, 2026	12.00	12.16	11.98	12.00	12.00	0.42%	5,652,326
Oct 28, 2026	11.96	12.10	11.93	11.95	11.95	2.22%	7,190,635
Oct 27, 2026	11.57	11.73	11.48	11.69	11.69	1.04%	7,062,684
Oct 26, 2026	11.48	11.57	11.30	11.57	11.57	2.30%	6,980,693
Oct 23, 2026	11.49	11.69	11.19	11.31	11.31	-4.48%	11,234,342
Oct 22, 2026	12.13	12.21	11.81	11.84	11.84	-2.39%	5,602,046
Oct 21, 2026	12.32	12.35	12.08	12.13	12.13	-1.62%	5,763,076
Oct 20, 2026	12.30	12.34	12.01	12.33	12.33	-1.44%	5,606,266
Oct 19, 2026	12.60	12.63	12.35	12.51	12.51	-0.71%	5,342,743
Oct 16, 2026	12.57	12.82	12.38	12.60	12.60	3.03%	9,373,674
Oct 15, 2026	12.36	12.55	12.14	12.23	12.23	-2.55%	11,679,530
Oct 14, 2026	12.92	13.10	12.32	12.55	12.55	-3.16%	12,601,273
Oct 13, 2026	13.05	13.08	12.76	12.96	12.96	-1.14%	7,631,719
Oct 12, 2026	13.20	13.55	13.09	13.11	13.11	-0.30%	7,503,985
Oct 9, 2026	12.96	13.15	12.73	13.15	13.15	2.26%	4,974,099
Oct 8, 2026	12.90	13.05	12.78	12.86	12.86	-2.21%	6,312,674
Oct 7, 2026	12.96	13.16	12.92	13.15	13.15	2.49%	8,017,459
Oct 6, 2026	12.90	13.08	12.75	12.83	12.83	-0.93%	8,151,933
Oct 5, 2026	13.10	13.16	12.87	12.95	12.95	-1.07%	4,540,662
Oct 2, 2026	12.90	13.20	12.90	13.09	13.09	0.08%	6,047,316
Oct 1, 2026	13.16	13.21	12.80	13.08	13.08	-2.02%	7,190,267
Sep 30, 2026	13.43	13.55	13.34	13.35	13.35	0.68%	11,808,668
Sep 29, 2026	13.12	13.28	12.95	13.26	13.26	-0.30%	8,541,064
Sep 28, 2026	13.80	13.99	13.28	13.30	13.30	-2.99%	10,550,260
Sep 25, 2026	13.59	13.79	13.56	13.71	13.71	-0.07%	7,844,855
Sep 24, 2026	13.61	13.80	13.56	13.72	13.72	-1.65%	7,206,426
Sep 23, 2026	14.05	14.19	13.91	13.95	13.95	2.20%	6,713,841
Sep 22, 2026	13.60	13.73	13.42	13.65	13.65	0.74%	7,238,381
Sep 21, 2026	13.66	13.79	13.50	13.55	13.55	-1.09%	5,704,461
Sep 18, 2026	13.50	13.70	13.34	13.70	13.70	4.42%	76,797,651
Sep 17, 2026	12.96	13.20	12.89	13.12	13.12	-1.13%	12,145,953
Sep 16, 2026	13.07	13.36	12.81	13.27	13.27	1.07%	17,548,046
Sep 15, 2026	13.20	13.36	12.93	13.13	13.13	-3.10%	18,037,470
Sep 14, 2026	13.75	13.84	13.39	13.55	13.55	-3.21%	12,109,467
Sep 11, 2026	13.82	14.10	13.58	14.00	14.00	-2.44%	9,381,289
Sep 10, 2026	14.33	14.35	14.13	14.35	14.35	-0.49%	6,052,388
Sep 9, 2026	14.19	14.42	14.00	14.42	14.42	-0.14%	8,885,689
Sep 8, 2026	14.90	15.06	14.62	14.65	14.44	-1.68%	8,694,897
Sep 7, 2026	15.08	15.14	14.80	14.90	14.69	-1.39%	3,198,683
Sep 4, 2026	15.49	15.49	14.99	15.11	14.89	0.67%	8,036,158
Sep 3, 2026	14.94	15.05	14.77	15.01	14.79	2.60%	11,078,323
Sep 2, 2026	14.44	14.63	14.17	14.63	14.42	-1.94%	7,460,525
Sep 1, 2026	15.05	15.08	14.76	14.92	14.71	0.27%	7,546,110
Aug 31, 2026	14.85	15.15	14.67	14.88	14.67	-5.04%	15,753,714
Aug 28, 2026	15.74	15.74	15.53	15.67	15.45	-0.06%	4,888,643
Aug 27, 2026	15.60	15.75	15.36	15.68	15.46	-1.38%	7,670,334
Aug 26, 2026	15.98	16.20	15.82	15.90	15.67	0.13%	9,884,069