Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	14.25	14.30	13.69	13.85	13.85	-4.15%	12,139,230
Apr 15, 2026	13.88	14.51	13.79	14.45	14.45	9.55%	10,873,000
Apr 14, 2026	13.17	13.24	12.85	13.19	13.19	-0.23%	7,742,212
Apr 13, 2026	12.86	13.22	12.73	13.22	13.22	-2.44%	7,208,565
Apr 10, 2026	13.61	13.87	13.41	13.55	13.55	-2.66%	6,436,766
Apr 9, 2026	13.68	13.92	13.50	13.92	13.92	-1.21%	6,828,707
Apr 8, 2026	13.70	14.14	13.68	14.09	14.09	9.99%	8,510,704
Apr 7, 2026	13.49	13.49	12.75	12.81	12.81	-1.61%	7,987,636
Apr 2, 2026	13.98	14.09	12.98	13.02	13.02	-4.62%	11,885,550
Apr 1, 2026	13.69	13.74	13.33	13.65	13.65	8.16%	13,751,020
Mar 31, 2026	12.63	12.85	12.16	12.62	12.62	0.80%	10,274,210
Mar 30, 2026	12.60	12.83	12.30	12.52	12.52	0.48%	8,952,310
Mar 27, 2026	12.38	12.56	12.18	12.46	12.46	-1.42%	7,499,783
Mar 26, 2026	12.86	12.97	12.54	12.64	12.64	-2.02%	10,126,970