Evolution Mining Limited (CAHPF)
OTCMKTS
· Delayed Price · Currency is USD
4.840
0.00 (0.00%)
May 2, 2025, 4:00 PM EDT
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 5.08 | 5.08 | 4.84 | 4.84 | 4.84 | -4.74% | 1,932 |
| May 1, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.10% | 895 |
| Apr 30, 2025 | 5.35 | 5.35 | 5.08 | 5.08 | 5.08 | 1.40% | 5,348 |
| Apr 29, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -3.75% | 200 |
| Apr 28, 2025 | 5.02 | 5.25 | 5.01 | 5.20 | 5.20 | - | 1,155 |
| Apr 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 500 |
| Apr 24, 2025 | 5.21 | 5.40 | 5.20 | 5.20 | 5.20 | 3.79% | 8,958 |
| Apr 23, 2025 | 5.16 | 5.40 | 5.01 | 5.01 | 5.01 | -9.73% | 19,025 |
| Apr 22, 2025 | 5.50 | 6.00 | 5.49 | 5.55 | 5.55 | 3.16% | 11,903 |
| Apr 21, 2025 | 5.40 | 5.45 | 5.25 | 5.38 | 5.38 | 2.48% | 31,578 |
| Apr 17, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 1.94% | 194,446 |
| Apr 16, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 28,841 |
| Apr 15, 2025 | 5.00 | 5.32 | 5.00 | 5.20 | 5.20 | 4.29% | 11,119 |
| Apr 14, 2025 | 4.95 | 5.00 | 4.85 | 4.99 | 4.99 | 4.31% | 15,108 |
| Apr 11, 2025 | 4.75 | 5.00 | 4.65 | 4.78 | 4.78 | 13.81% | 14,098 |
| Apr 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.07% | 1,000 |
| Apr 9, 2025 | 4.18 | 4.25 | 4.18 | 4.20 | 4.20 | 0.41% | 27,343 |
| Apr 8, 2025 | 4.13 | 4.21 | 4.05 | 4.18 | 4.18 | 16.11% | 4,070 |
| Apr 7, 2025 | 3.90 | 4.20 | 3.60 | 3.60 | 3.60 | -11.87% | 14,821 |
| Apr 4, 2025 | 4.12 | 4.22 | 3.94 | 4.09 | 4.09 | -8.41% | 8,913 |
| Apr 3, 2025 | 4.45 | 4.47 | 4.37 | 4.46 | 4.46 | -0.34% | 6,605 |
| Apr 2, 2025 | 4.50 | 4.50 | 4.31 | 4.48 | 4.48 | -1.56% | 1,228 |
| Apr 1, 2025 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | -0.96% | 10,700 |
| Mar 31, 2025 | 4.52 | 4.59 | 4.43 | 4.59 | 4.59 | 1.55% | 6,331 |
| Mar 28, 2025 | 4.50 | 4.60 | 4.50 | 4.52 | 4.52 | 1.35% | 10,758 |
| Mar 27, 2025 | 4.21 | 4.46 | 4.21 | 4.46 | 4.46 | -0.67% | 29,164 |
| Mar 26, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | 2,420 |
| Mar 25, 2025 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 2.30% | 5,369 |
| Mar 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -3.33% | 194 |
| Mar 21, 2025 | 4.26 | 4.50 | 4.26 | 4.50 | 4.50 | 5.63% | 5,525 |
| Mar 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 3,900 |
| Mar 19, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -2.07% | 4,000 |
| Mar 18, 2025 | 4.28 | 4.35 | 4.26 | 4.35 | 4.35 | 3.57% | 4,230 |
| Mar 17, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 2,210 |
| Mar 14, 2025 | 4.18 | 4.25 | 4.18 | 4.25 | 4.25 | 4.42% | 564 |
| Mar 13, 2025 | 4.00 | 4.17 | 3.82 | 4.07 | 4.07 | 6.74% | 10,976 |
| Mar 12, 2025 | 3.94 | 3.94 | 3.81 | 3.81 | 3.81 | -0.96% | 1,000 |
| Mar 11, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1,503 |
| Mar 10, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -1.41% | 1,503 |
| Mar 7, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | - |
| Mar 6, 2025 | 4.00 | 4.00 | 3.80 | 3.91 | 3.91 | 1.43% | 5,500 |
| Mar 5, 2025 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | -2.11% | 3,100 |
| Mar 4, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.69% | 3,000 |
| Mar 3, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 6.39% | 13,001 |
| Feb 28, 2025 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -15.29% | 444 |
| Feb 27, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 11.84% | 400 |
| Feb 26, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -6.17% | 2,500 |
| Feb 25, 2025 | 4.13 | 4.15 | 4.00 | 4.05 | 4.05 | 5.30% | 8,346 |
| Feb 24, 2025 | 3.95 | 4.04 | 3.85 | 3.85 | 3.85 | -3.85% | 4,390 |
| Feb 21, 2025 | 4.00 | 4.11 | 4.00 | 4.00 | 4.00 | 0.25% | 3,730 |