Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.94	15.05	14.77	15.01	15.01	2.60%	10,778,783
Sep 2, 2026	14.44	14.63	14.17	14.63	14.63	-1.94%	7,460,525
Sep 1, 2026	15.05	15.08	14.76	14.92	14.92	0.27%	7,514,484
Aug 31, 2026	14.85	15.15	14.67	14.88	14.88	-5.04%	14,362,544
Aug 28, 2026	15.74	15.74	15.53	15.67	15.67	-0.06%	4,820,896
Aug 27, 2026	15.60	15.75	15.36	15.68	15.68	-1.38%	7,621,794
Aug 26, 2026	15.98	16.20	15.82	15.90	15.90	0.13%	9,399,491
Aug 25, 2026	15.71	16.08	15.66	15.88	15.88	0.95%	8,749,995
Aug 24, 2026	15.50	15.73	15.27	15.73	15.73	2.48%	10,427,049
Aug 21, 2026	15.30	15.45	15.08	15.35	15.35	1.86%	10,732,290
Aug 20, 2026	14.48	15.12	14.40	15.07	15.07	10.16%	14,142,360
Aug 19, 2026	13.20	13.91	13.16	13.68	13.68	0.22%	6,517,601
Aug 18, 2026	13.76	13.93	13.48	13.65	13.65	-1.73%	5,800,394
Aug 17, 2026	13.38	13.89	13.26	13.89	13.89	5.15%	8,232,696
Aug 14, 2026	13.29	13.34	13.05	13.21	13.21	-3.44%	6,955,195
Aug 13, 2026	13.98	14.01	13.62	13.68	13.68	-1.16%	6,371,247
Aug 12, 2026	13.80	13.98	13.72	13.84	13.84	0.14%	4,457,670
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