Evolution Mining Limited (CAHPF)
OTCMKTS · Delayed Price · Currency is USD
9.85
+0.25 (2.60%)
Mar 11, 2026, 3:07 PM EST
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 10.22 | 10.22 | 9.55 | 9.85 | 9.85 | 2.61% | 3,157 |
| Mar 9, 2026 | 10.00 | 10.18 | 9.19 | 9.60 | 9.60 | -9.01% | 37,122 |
| Mar 6, 2026 | 10.25 | 10.55 | 10.25 | 10.55 | 10.55 | -0.47% | 2,423 |
| Mar 5, 2026 | 11.10 | 11.10 | 10.35 | 10.60 | 10.60 | -3.55% | 22,948 |
| Mar 4, 2026 | 10.94 | 11.30 | 10.65 | 10.99 | 10.99 | -3.60% | 8,963 |
| Mar 3, 2026 | 11.85 | 11.85 | 10.76 | 11.40 | 11.40 | -7.69% | 47,448 |
| Mar 2, 2026 | 12.70 | 12.70 | 12.22 | 12.35 | 12.21 | 3.26% | 8,458 |
| Feb 27, 2026 | 11.80 | 12.00 | 11.80 | 11.96 | 11.82 | 3.55% | 21,261 |
| Feb 26, 2026 | 12.01 | 12.35 | 11.55 | 11.55 | 11.42 | -1.53% | 3,465 |
| Feb 25, 2026 | 11.00 | 11.73 | 10.95 | 11.73 | 11.60 | 9.32% | 4,596 |
| Feb 24, 2026 | 10.44 | 11.49 | 10.44 | 10.73 | 10.61 | -4.28% | 16,085 |
| Feb 23, 2026 | 10.78 | 11.21 | 10.62 | 11.21 | 11.08 | 6.76% | 3,648 |
| Feb 20, 2026 | 10.50 | 10.50 | 10.47 | 10.50 | 10.38 | 5.00% | 1,820 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.79 | 10.00 | 9.89 | -0.10% | 909 |
| Feb 18, 2026 | 10.26 | 10.30 | 9.70 | 10.01 | 9.90 | -4.72% | 12,720 |
| Feb 17, 2026 | 10.71 | 10.80 | 10.40 | 10.51 | 10.39 | -8.64% | 4,848 |
| Feb 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | 3.05% | 2,771 |
| Feb 12, 2026 | 11.94 | 11.94 | 11.11 | 11.16 | 11.03 | -6.06% | 6,177 |
| Feb 11, 2026 | 12.30 | 12.30 | 11.42 | 11.88 | 11.74 | 9.54% | 6,096 |
| Feb 10, 2026 | 10.70 | 10.95 | 10.69 | 10.85 | 10.72 | 1.83% | 2,868 |
| Feb 9, 2026 | 10.64 | 10.85 | 10.45 | 10.65 | 10.53 | 2.46% | 10,112 |
| Feb 6, 2026 | 9.81 | 10.44 | 9.81 | 10.39 | 10.27 | 5.47% | 21,110 |
| Feb 5, 2026 | 9.98 | 10.28 | 9.86 | 9.86 | 9.74 | -0.55% | 32,016 |
| Feb 4, 2026 | 10.50 | 10.82 | 9.91 | 9.91 | 9.80 | -2.94% | 31,124 |
| Feb 3, 2026 | 10.05 | 10.45 | 10.05 | 10.21 | 10.09 | 5.69% | 10,857 |
| Feb 2, 2026 | 9.40 | 9.78 | 9.30 | 9.66 | 9.55 | 0.94% | 52,701 |
| Jan 30, 2026 | 10.44 | 11.00 | 9.57 | 9.57 | 9.46 | -12.04% | 16,713 |
| Jan 29, 2026 | 11.20 | 11.42 | 10.87 | 10.88 | 10.76 | -0.73% | 17,340 |
| Jan 28, 2026 | 10.88 | 10.97 | 10.75 | 10.96 | 10.83 | 0.74% | 28,186 |
| Jan 27, 2026 | 10.95 | 10.95 | 10.13 | 10.88 | 10.76 | 1.49% | 7,286 |
| Jan 26, 2026 | 10.27 | 10.74 | 9.86 | 10.72 | 10.60 | 6.99% | 26,750 |
| Jan 23, 2026 | 10.00 | 10.21 | 9.86 | 10.02 | 9.91 | -0.15% | 55,810 |
| Jan 22, 2026 | 10.12 | 10.12 | 10.00 | 10.04 | 9.92 | 0.40% | 5,700 |
| Jan 21, 2026 | 9.51 | 10.02 | 9.51 | 10.00 | 9.88 | 8.64% | 9,264 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.15 | 9.20 | 9.09 | 4.84% | 5,644 |
| Jan 16, 2026 | 8.99 | 8.99 | 8.78 | 8.78 | 8.67 | -2.06% | 2,016 |
| Jan 15, 2026 | 8.93 | 8.96 | 8.70 | 8.96 | 8.86 | 2.99% | 10,963 |
| Jan 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | - | 1,501 |
| Jan 13, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.60 | -0.91% | 1,618 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.31 | 8.78 | 8.68 | 2.09% | 4,377 |
| Jan 9, 2026 | 8.09 | 8.66 | 8.09 | 8.60 | 8.50 | 3.49% | 3,476 |
| Jan 8, 2026 | 8.50 | 8.55 | 8.31 | 8.31 | 8.21 | -4.48% | 6,961 |
| Jan 7, 2026 | 9.16 | 9.16 | 8.31 | 8.70 | 8.60 | 2.47% | 2,409 |
| Jan 6, 2026 | 8.55 | 8.60 | 8.35 | 8.49 | 8.39 | -0.70% | 9,801 |
| Jan 5, 2026 | 8.57 | 8.57 | 8.50 | 8.55 | 8.45 | - | 24,772 |
| Jan 2, 2026 | 8.55 | 8.55 | 8.31 | 8.55 | 8.45 | 1.40% | 12,410 |
| Dec 31, 2025 | 8.46 | 8.59 | 8.43 | 8.43 | 8.34 | 0.29% | 14,930 |
| Dec 30, 2025 | 8.60 | 8.61 | 8.41 | 8.41 | 8.31 | -3.91% | 3,372 |
| Dec 29, 2025 | 8.78 | 8.78 | 8.65 | 8.75 | 8.65 | 0.05% | 5,513 |
| Dec 26, 2025 | 8.95 | 8.95 | 8.61 | 8.75 | 8.65 | 3.14% | 2,827 |