Evolution Mining Limited (CAHPF)
OTCMKTS · Delayed Price · Currency is USD
5.00
-0.02 (-0.30%)
Aug 8, 2025, 3:44 PM EDT
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | -0.30% | 6,137 |
| Aug 7, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 5.03% | 1,340 |
| Aug 6, 2025 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 1.60% | 1,400 |
| Aug 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.19% | 1,403 |
| Aug 4, 2025 | 4.80 | 5.15 | 4.69 | 4.69 | 4.69 | -0.61% | 4,089 |
| Aug 1, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 1.51% | 4,000 |
| Jul 31, 2025 | 4.36 | 4.75 | 4.36 | 4.65 | 4.65 | -3.93% | 7,697 |
| Jul 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - | 2,119 |
| Jul 29, 2025 | 4.67 | 4.84 | 4.67 | 4.84 | 4.84 | 2.54% | 3,819 |
| Jul 28, 2025 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -5.60% | 10,948 |
| Jul 25, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 4.82% | 9,201 |
| Jul 24, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 7,150 |
| Jul 23, 2025 | 5.10 | 5.34 | 4.77 | 4.77 | 4.77 | -3.64% | 1,107 |
| Jul 22, 2025 | 4.61 | 4.95 | 4.61 | 4.95 | 4.95 | 3.43% | 6,351 |
| Jul 21, 2025 | 4.88 | 4.90 | 4.66 | 4.79 | 4.79 | -2.92% | 6,322 |
| Jul 18, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.61% | - |
| Jul 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5,215 |
| Jul 16, 2025 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | - | 3,300 |
| Jul 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.62% | 2,750 |
| Jul 14, 2025 | 5.25 | 5.25 | 4.87 | 4.87 | 4.87 | -4.57% | 3,860 |
| Jul 11, 2025 | 4.88 | 5.10 | 4.51 | 5.10 | 5.10 | 0.45% | 2,500 |
| Jul 10, 2025 | 4.57 | 5.08 | 4.57 | 5.08 | 5.08 | 7.08% | 1,021 |
| Jul 9, 2025 | 4.94 | 4.94 | 4.58 | 4.74 | 4.74 | -6.98% | 30,970 |
| Jul 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 7, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 1,754 |
| Jul 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 2,400 |
| Jul 2, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.15% | 4,965 |
| Jul 1, 2025 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | 0.64% | 2,969 |
| Jun 30, 2025 | 4.96 | 5.18 | 4.80 | 5.18 | 5.18 | 4.86% | 5,239 |
| 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 |