Evolution Mining Limited (CAHPF)
OTCMKTS · Delayed Price · Currency is USD
7.00
-0.08 (-1.06%)
Oct 24, 2025, 2:45 PM EDT
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.98 | 7.34 | 6.95 | 7.00 | 7.00 | -1.06% | 41,962 |
| Oct 23, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 6.07% | 440 |
| Oct 22, 2025 | 6.68 | 6.75 | 6.45 | 6.67 | 6.67 | -7.36% | 8,111 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.05 | 7.20 | 7.20 | -0.83% | 6,327 |
| Oct 20, 2025 | 7.65 | 7.65 | 7.20 | 7.26 | 7.26 | 0.83% | 15,256 |
| Oct 17, 2025 | 7.45 | 7.80 | 7.11 | 7.20 | 7.20 | -6.01% | 6,338 |
| Oct 16, 2025 | 7.20 | 7.66 | 7.15 | 7.66 | 7.66 | 5.66% | 23,818 |
| Oct 15, 2025 | 7.70 | 7.70 | 7.21 | 7.25 | 7.25 | -1.63% | 5,122 |
| Oct 14, 2025 | 7.20 | 7.40 | 7.20 | 7.37 | 7.37 | -0.07% | 1,829 |
| Oct 13, 2025 | 7.43 | 7.43 | 7.35 | 7.38 | 7.38 | 3.73% | 8,798 |
| Oct 10, 2025 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -2.20% | 14,058 |
| Oct 9, 2025 | 7.39 | 7.39 | 7.27 | 7.27 | 7.27 | -3.07% | 13,324 |
| Oct 8, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.69% | 4,194 |
| Oct 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.84% | 695 |
| Oct 6, 2025 | 7.71 | 7.75 | 7.60 | 7.75 | 7.75 | 3.33% | 2,068 |
| Oct 3, 2025 | 7.09 | 7.55 | 7.09 | 7.50 | 7.50 | 2.39% | 22,625 |
| Oct 2, 2025 | 7.32 | 7.33 | 7.30 | 7.33 | 7.33 | -1.01% | 4,464 |
| Oct 1, 2025 | 7.35 | 7.40 | 7.16 | 7.40 | 7.40 | 4.23% | 4,523 |
| Sep 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.07% | 1,630 |
| Sep 29, 2025 | 7.10 | 7.10 | 6.84 | 7.03 | 7.03 | 3.31% | 1,227 |
| Sep 26, 2025 | 6.75 | 6.81 | 6.75 | 6.80 | 6.80 | - | 17,175 |
| Sep 25, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.81% | 1,822 |
| Sep 24, 2025 | 7.00 | 7.05 | 6.76 | 6.93 | 6.93 | 3.36% | 5,665 |
| Sep 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.09% | 2,190 |
| Sep 22, 2025 | 6.53 | 6.71 | 6.53 | 6.71 | 6.71 | 3.81% | 6,242 |
| Sep 19, 2025 | 6.55 | 6.55 | 6.23 | 6.46 | 6.46 | 7.83% | 5,481 |
| Sep 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.11% | 100 |
| Sep 17, 2025 | 6.34 | 6.38 | 6.12 | 6.12 | 6.12 | -5.48% | 22,600 |
| Sep 16, 2025 | 6.40 | 6.48 | 6.35 | 6.48 | 6.48 | 1.17% | 18,709 |
| Sep 15, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.27% | 6,791 |
| Sep 12, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.44% | 1,605 |
| Sep 11, 2025 | 6.00 | 6.48 | 6.00 | 6.23 | 6.23 | 3.83% | 4,508 |
| Sep 10, 2025 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -4.76% | 8,540 |
| Sep 9, 2025 | 5.98 | 6.30 | 5.98 | 6.30 | 6.30 | 8.62% | 1,845 |
| Sep 8, 2025 | 6.30 | 6.30 | 5.80 | 5.80 | 5.80 | -7.94% | 9,376 |
| Sep 5, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 1,500 |
| Sep 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.12% | 1,000 |
| Sep 3, 2025 | 6.13 | 6.38 | 5.92 | 6.12 | 6.12 | 1.32% | 13,591 |
| Sep 2, 2025 | 5.80 | 6.24 | 5.80 | 6.04 | 6.04 | 10.62% | 23,962 |
| Aug 29, 2025 | 5.73 | 5.80 | 5.46 | 5.46 | 5.46 | -1.09% | 8,962 |
| Aug 28, 2025 | 5.50 | 5.58 | 5.50 | 5.52 | 5.52 | 5.95% | 1,008 |
| Aug 27, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -3.16% | 8,010 |
| Aug 26, 2025 | 5.24 | 5.38 | 5.24 | 5.38 | 5.38 | 2.48% | 15,628 |
| Aug 25, 2025 | 5.39 | 5.40 | 5.16 | 5.25 | 5.25 | -2.60% | 4,854 |
| Aug 22, 2025 | 4.80 | 5.49 | 4.80 | 5.39 | 5.39 | -2.53% | 3,210 |
| Aug 21, 2025 | 5.53 | 5.53 | 5.20 | 5.53 | 5.53 | 11.04% | 11,385 |
| Aug 20, 2025 | 5.40 | 5.40 | 4.98 | 4.98 | 4.98 | -1.97% | 1,214 |
| Aug 19, 2025 | 5.08 | 5.08 | 5.02 | 5.08 | 5.08 | -2.50% | 3,531 |
| Aug 18, 2025 | 5.25 | 5.25 | 5.08 | 5.21 | 5.21 | -0.76% | 4,570 |
| Aug 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 1,000 |