Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	13.82	14.08	13.69	13.82	13.82	0.73%	5,628,186
Aug 10, 2026	13.89	13.89	13.37	13.72	13.72	2.39%	6,909,748
Aug 7, 2026	12.97	13.40	12.87	13.40	13.40	3.08%	6,155,509
Aug 6, 2026	13.21	13.41	13.00	13.00	13.00	3.83%	9,757,481
Aug 5, 2026	11.86	12.52	11.81	12.52	12.52	6.28%	7,691,029
Aug 4, 2026	11.50	11.80	11.41	11.78	11.78	2.79%	8,154,094
Aug 3, 2026	11.30	11.48	11.28	11.46	11.46	1.69%	5,900,091
Jul 31, 2026	11.56	11.59	11.26	11.27	11.27	1.90%	5,670,667
Jul 30, 2026	11.49	11.51	11.06	11.06	11.06	-3.07%	5,857,862
Jul 29, 2026	11.53	11.57	11.31	11.41	11.41	0.97%	7,522,967
Jul 28, 2026	11.45	11.54	11.12	11.30	11.30	-1.82%	7,245,671
Jul 27, 2026	11.65	11.85	11.46	11.51	11.51	1.95%	6,393,650
Jul 24, 2026	11.30	11.36	11.06	11.29	11.29	-2.42%	6,099,403
Jul 23, 2026	11.55	11.82	11.49	11.57	11.57	1.85%	7,087,354
Jul 22, 2026	11.28	11.56	11.11	11.36	11.36	4.32%	6,885,658
Jul 21, 2026	10.40	10.89	10.32	10.89	10.89	5.63%	6,970,415
Jul 20, 2026	10.60	10.64	10.23	10.31	10.31	-2.09%	12,169,615
Jul 17, 2026	10.47	10.65	10.43	10.53	10.53	-4.27%	8,857,605
Jul 16, 2026	11.01	11.13	10.91	11.00	11.00	-3.00%	6,753,293
Jul 15, 2026	11.55	11.86	11.25	11.34	11.34	-3.74%	7,799,147
Jul 14, 2026	11.36	11.82	11.08	11.78	11.78	3.15%	5,317,690
Jul 13, 2026	11.33	11.50	11.32	11.42	11.42	-1.81%	5,889,283
Jul 10, 2026	11.48	11.77	11.45	11.63	11.63	3.38%	6,706,377
Jul 9, 2026	11.11	11.25	10.86	11.25	11.25	-1.66%	7,843,843
Jul 8, 2026	11.76	11.80	11.29	11.44	11.44	-4.19%	7,114,860
Jul 7, 2026	12.36	12.42	11.94	11.94	11.94	-5.31%	4,667,527
Jul 6, 2026	12.79	12.94	12.56	12.61	12.61	-1.64%	3,519,312
Jul 3, 2026	12.30	12.88	12.16	12.82	12.82	8.83%	5,740,033
Jul 2, 2026	11.88	11.88	11.42	11.78	11.78	1.90%	5,803,957
Jul 1, 2026	11.66	11.79	11.56	11.56	11.56	-1.62%	4,967,318
Jun 30, 2026	12.33	12.33	11.59	11.75	11.75	-5.17%	9,767,149
Jun 29, 2026	12.37	12.64	12.19	12.39	12.39	1.31%	5,342,549
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