Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.15	12.26	11.97	12.23	12.23	2.95%	4,552,212
Jun 25, 2026	12.15	12.24	11.71	11.88	11.88	-3.81%	6,879,972
Jun 24, 2026	12.45	12.50	12.20	12.35	12.35	-2.29%	9,156,359
Jun 23, 2026	12.88	12.99	12.64	12.64	12.64	-2.47%	4,754,734
Jun 22, 2026	12.53	13.06	12.48	12.96	12.96	3.35%	7,084,918
Jun 19, 2026	12.77	12.83	12.32	12.54	12.54	-5.07%	23,516,610
Jun 18, 2026	13.13	13.25	12.96	13.21	13.21	-1.86%	10,335,920
Jun 17, 2026	13.10	13.56	13.05	13.46	13.46	2.91%	6,372,696
Jun 16, 2026	12.97	13.25	12.83	13.08	13.08	1.16%	8,184,204
Jun 15, 2026	12.59	12.96	12.23	12.93	12.93	10.04%	8,792,118
Jun 12, 2026	11.63	11.75	11.44	11.75	11.75	7.31%	10,064,010
Jun 11, 2026	10.35	10.95	10.21	10.95	10.95	2.05%	8,749,978
Jun 10, 2026	11.07	11.19	10.62	10.73	10.73	-5.04%	9,505,128
Jun 9, 2026	10.56	11.30	10.41	11.30	11.30	-3.67%	9,844,242
Jun 5, 2026	12.18	12.23	11.72	11.73	11.73	-3.06%	4,540,831
Jun 4, 2026	12.25	12.35	11.97	12.10	12.10	-3.04%	5,642,205
Jun 3, 2026	12.48	12.69	12.30	12.48	12.48	0.56%	5,542,793
Jun 2, 2026	12.29	12.45	12.10	12.41	12.41	-0.16%	6,209,794
Jun 1, 2026	12.23	12.54	12.13	12.43	12.43	2.39%	6,466,731
May 29, 2026	12.25	12.32	12.07	12.14	12.14	4.21%	18,122,910
May 28, 2026	12.25	12.36	11.49	11.65	11.65	-7.76%	7,548,148
May 27, 2026	12.70	12.74	12.55	12.63	12.63	0.16%	4,468,123
May 26, 2026	12.69	12.77	12.43	12.61	12.61	-0.55%	5,008,254
May 25, 2026	12.40	12.76	12.36	12.68	12.68	4.19%	4,713,130
May 22, 2026	12.12	12.23	12.01	12.17	12.17	3.14%	6,853,936
May 21, 2026	11.93	11.93	11.66	11.80	11.80	3.78%	9,718,409
May 20, 2026	11.74	11.77	11.27	11.37	11.37	-4.85%	9,013,385
May 19, 2026	12.13	12.23	11.78	11.95	11.95	0.17%	5,849,057
May 18, 2026	12.12	12.16	11.72	11.93	11.93	-4.56%	8,969,557
May 15, 2026	12.87	13.02	12.41	12.50	12.50	-5.52%	9,988,470
May 14, 2026	13.17	13.41	13.13	13.23	13.23	-1.27%	4,992,463
May 13, 2026	13.35	13.66	13.34	13.40	13.40	0.60%	4,907,837
May 12, 2026	13.44	13.62	13.18	13.32	13.32	2.78%	8,140,673
May 11, 2026	12.93	13.27	12.87	12.96	12.96	-0.69%	6,962,226
May 8, 2026	12.82	13.23	12.81	13.05	13.05	-0.38%	8,154,429
May 7, 2026	12.86	13.10	12.72	13.10	13.10	6.33%	17,384,000
May 6, 2026	12.15	12.32	11.83	12.32	12.32	2.16%	7,009,627
May 5, 2026	11.90	12.12	11.79	12.06	12.06	-0.99%	5,380,509
May 4, 2026	12.37	12.38	12.09	12.18	12.18	0.25%	3,849,578
May 1, 2026	12.33	12.44	12.04	12.15	12.15	2.10%	5,560,552
Apr 30, 2026	12.11	12.29	11.90	11.90	11.90	-5.33%	11,263,960
Apr 29, 2026	12.40	12.65	12.33	12.57	12.57	-0.95%	5,452,452
Apr 28, 2026	12.80	12.95	12.64	12.69	12.69	-2.98%	4,049,059
Apr 27, 2026	12.70	13.12	12.58	13.08	13.08	2.51%	4,552,381
Apr 24, 2026	12.77	12.96	12.71	12.76	12.76	-2.15%	6,358,365
Apr 23, 2026	13.20	13.20	12.82	13.04	13.04	-1.21%	5,416,704
Apr 22, 2026	13.20	13.31	12.97	13.20	13.20	-2.94%	6,492,564
Apr 21, 2026	13.58	13.69	13.43	13.60	13.60	-1.59%	5,458,391
Apr 20, 2026	13.53	13.91	13.27	13.82	13.82	1.77%	5,293,194
Apr 17, 2026	13.50	13.58	13.18	13.58	13.58	-1.95%	11,235,670