Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.80	12.95	12.64	12.69	12.69	-2.98%	4,047,391
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%	5,418,691
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%	12,036,010
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%	6,419,921
Apr 9, 2026	13.68	13.92	13.50	13.92	13.92	-1.21%	6,746,323
Apr 8, 2026	13.70	14.14	13.68	14.09	14.09	9.99%	8,506,059
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%	11,860,510
Apr 1, 2026	13.69	13.74	13.33	13.65	13.65	8.16%	13,409,560
Mar 31, 2026	12.63	12.85	12.16	12.62	12.62	0.80%	10,246,070
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
Mar 25, 2026	12.35	13.03	12.18	12.90	12.90	8.49%	11,790,880
Mar 24, 2026	11.96	12.09	11.65	11.89	11.89	3.39%	11,264,870
Mar 23, 2026	12.00	12.00	11.34	11.50	11.50	-7.33%	13,819,700
Mar 20, 2026	11.80	12.41	11.71	12.41	12.41	1.64%	64,424,810
Mar 19, 2026	12.71	12.83	12.10	12.21	12.21	-9.56%	12,463,660
Mar 18, 2026	13.30	13.58	13.24	13.50	13.50	-0.59%	7,801,781
Mar 17, 2026	13.38	13.65	13.13	13.58	13.58	3.66%	13,276,830
Mar 16, 2026	13.25	13.39	12.94	13.10	13.10	-3.03%	13,272,820
Mar 13, 2026	13.95	14.00	13.40	13.51	13.51	-3.22%	11,241,820
Mar 12, 2026	13.88	14.14	13.79	13.96	13.96	-1.34%	8,213,303
Mar 11, 2026	14.31	14.43	14.07	14.15	14.15	-	9,513,238
Mar 10, 2026	14.35	14.52	14.03	14.15	14.15	1.65%	9,298,161
Mar 9, 2026	14.48	14.60	13.71	13.92	13.92	-5.88%	8,911,725
Mar 6, 2026	15.40	15.43	14.69	14.79	14.79	-5.98%	6,714,271
Mar 5, 2026	15.85	15.93	15.55	15.73	15.73	-2.12%	5,032,702
Mar 4, 2026	15.82	16.41	15.55	16.07	16.07	-4.74%	7,037,642
Mar 3, 2026	17.06	17.28	16.67	16.87	16.87	-4.53%	6,945,686
Mar 2, 2026	17.01	17.75	17.01	17.67	17.47	6.57%	10,025,980
Feb 27, 2026	16.50	16.99	16.40	16.58	16.39	1.10%	11,145,310
Feb 26, 2026	16.35	16.58	16.16	16.40	16.21	1.11%	7,200,310
Feb 25, 2026	15.80	16.31	15.70	16.22	16.04	3.25%	8,131,616
Feb 24, 2026	16.37	16.39	15.37	15.71	15.53	0.83%	8,192,305
Feb 23, 2026	15.20	15.58	15.15	15.58	15.40	3.52%	5,779,561
Feb 20, 2026	15.21	15.36	14.90	15.05	14.88	0.74%	7,504,252
Feb 19, 2026	14.99	14.99	14.72	14.94	14.77	2.40%	7,292,101
Feb 18, 2026	14.72	14.74	14.31	14.59	14.42	-2.15%	6,372,091
Feb 17, 2026	15.26	15.27	14.80	14.91	14.74	-1.84%	4,010,156
Feb 16, 2026	16.02	16.02	15.19	15.19	15.02	-1.62%	5,007,920