Evolution Mining Limited (CAHPF)
OTCMKTS
· Delayed Price · Currency is USD
4.850
-0.090 (-1.82%)
Jun 27, 2025, 2:16 PM EDT
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.89 | 4.94 | 4.85 | 4.94 | 4.94 | -0.06% | 5,789 |
| Jun 26, 2025 | 4.90 | 4.94 | 4.89 | 4.94 | 4.94 | 0.92% | 10,750 |
| Jun 25, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | -1.29% | 12,300 |
| Jun 24, 2025 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.51% | 7,259 |
| Jun 23, 2025 | 5.08 | 5.08 | 4.89 | 4.89 | 4.89 | -7.04% | 5,945 |
| Jun 20, 2025 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | -4.28% | 2,872 |
| Jun 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | 18,843 |
| Jun 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.20% | 1,445 |
| Jun 16, 2025 | 5.53 | 5.90 | 5.32 | 5.57 | 5.57 | -9.11% | 7,895 |
| Jun 13, 2025 | 6.10 | 6.25 | 5.55 | 6.13 | 6.13 | 10.36% | 4,425 |
| Jun 12, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.37% | 7,000 |
| Jun 11, 2025 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | -1.65% | 5,200 |
| Jun 10, 2025 | 5.40 | 5.72 | 5.40 | 5.57 | 5.57 | -8.74% | 9,825 |
| Jun 9, 2025 | 5.35 | 6.27 | 5.35 | 6.10 | 6.10 | 5.63% | 4,725 |
| Jun 6, 2025 | 5.35 | 5.78 | 5.35 | 5.78 | 5.78 | -5.56% | 18,854 |
| Jun 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Jun 4, 2025 | 6.10 | 6.35 | 6.08 | 6.12 | 6.12 | -0.41% | 3,051 |
| Jun 3, 2025 | 5.91 | 6.21 | 5.91 | 6.14 | 6.14 | -1.13% | 1,939 |
| Jun 2, 2025 | 5.69 | 6.21 | 5.69 | 6.21 | 6.21 | 8.95% | 414,526 |
| May 30, 2025 | 5.80 | 6.00 | 5.66 | 5.70 | 5.70 | 1.24% | 30,510 |
| May 29, 2025 | 5.55 | 5.63 | 5.55 | 5.63 | 5.63 | 0.54% | 1,533 |
| May 28, 2025 | 5.68 | 5.95 | 5.55 | 5.60 | 5.60 | -1.93% | 8,327 |
| May 27, 2025 | 5.75 | 5.83 | 5.68 | 5.71 | 5.71 | -2.06% | 8,112 |
| May 23, 2025 | 5.68 | 5.87 | 5.68 | 5.83 | 5.83 | 3.19% | 31,455 |
| May 22, 2025 | 5.40 | 5.67 | 5.40 | 5.65 | 5.65 | 3.20% | 23,895 |
| May 21, 2025 | 5.90 | 5.90 | 5.30 | 5.48 | 5.48 | 7.35% | 11,544 |
| May 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 800 |
| May 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 120 |
| May 16, 2025 | 5.07 | 5.25 | 4.85 | 5.10 | 5.10 | 1.59% | 4,735 |
| May 15, 2025 | 4.89 | 5.15 | 4.85 | 5.02 | 5.02 | 3.51% | 2,647 |
| May 14, 2025 | 5.07 | 5.07 | 4.85 | 4.85 | 4.85 | -4.43% | 5,700 |
| May 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.65% | 160 |
| May 12, 2025 | 5.50 | 5.80 | 5.16 | 5.16 | 5.16 | -7.19% | 43,255 |
| May 9, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 1,325 |
| May 8, 2025 | 5.56 | 5.56 | 5.12 | 5.50 | 5.50 | - | 4,560 |
| May 7, 2025 | 5.40 | 5.54 | 5.25 | 5.50 | 5.50 | -0.81% | 121,105 |
| May 6, 2025 | 5.54 | 5.56 | 5.54 | 5.55 | 5.55 | 5.02% | 12,500 |
| May 5, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.28 | 9.11% | 4,100 |
| 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 |