Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	15.71	16.08	15.66	15.88	15.65	0.95%	9,142,743
Aug 24, 2026	15.50	15.73	15.27	15.73	15.50	2.48%	10,427,049
Aug 21, 2026	15.30	15.45	15.08	15.35	15.13	1.86%	10,781,503
Aug 20, 2026	14.48	15.12	14.40	15.07	14.85	10.16%	14,468,296
Aug 19, 2026	13.20	13.91	13.16	13.68	13.48	0.22%	6,522,071
Aug 18, 2026	13.76	13.93	13.48	13.65	13.45	-1.73%	5,800,394
Aug 17, 2026	13.38	13.89	13.26	13.89	13.69	5.15%	8,281,325
Aug 14, 2026	13.29	13.34	13.05	13.21	13.02	-3.44%	6,978,139
Aug 13, 2026	13.98	14.01	13.62	13.68	13.48	-1.16%	6,478,365
Aug 12, 2026	13.80	13.98	13.72	13.84	13.64	0.14%	4,457,670
Aug 11, 2026	13.82	14.08	13.69	13.82	13.62	0.73%	5,686,782
Aug 10, 2026	13.89	13.89	13.37	13.72	13.52	2.39%	6,909,748
Aug 7, 2026	12.97	13.40	12.87	13.40	13.21	3.08%	6,237,260
Aug 6, 2026	13.21	13.41	13.00	13.00	12.81	3.83%	9,757,481
Aug 5, 2026	11.86	12.52	11.81	12.52	12.34	6.28%	7,691,029
Aug 4, 2026	11.50	11.80	11.41	11.78	11.61	2.79%	8,170,102
Aug 3, 2026	11.30	11.48	11.28	11.46	11.30	1.69%	5,900,091
Jul 31, 2026	11.56	11.59	11.26	11.27	11.11	1.90%	6,048,059
Jul 30, 2026	11.49	11.51	11.06	11.06	10.90	-3.07%	5,857,862
Jul 29, 2026	11.53	11.57	11.31	11.41	11.25	0.97%	7,522,967
Jul 28, 2026	11.45	11.54	11.12	11.30	11.14	-1.82%	7,262,546
Jul 27, 2026	11.65	11.85	11.46	11.51	11.35	1.95%	6,393,650
Jul 24, 2026	11.30	11.36	11.06	11.29	11.13	-2.42%	7,176,685
Jul 23, 2026	11.55	11.82	11.49	11.57	11.40	1.85%	7,087,354
Jul 22, 2026	11.28	11.56	11.11	11.36	11.20	4.32%	6,885,658
Jul 21, 2026	10.40	10.89	10.32	10.89	10.73	5.63%	6,970,415
Jul 20, 2026	10.60	10.64	10.23	10.31	10.16	-2.09%	12,169,615
Jul 17, 2026	10.47	10.65	10.43	10.53	10.38	-4.27%	8,867,583
Jul 16, 2026	11.01	11.13	10.91	11.00	10.84	-3.00%	7,459,251