Evolution Mining Limited (CAHPF)
OTCMKTS · Delayed Price · Currency is USD
5.46
-0.06 (-1.09%)
Aug 29, 2025, 2:49 PM EDT
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.34% | 400 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.22 | 5.23 | 5.23 | 2.95% | 3,905 |
| Aug 12, 2025 | 4.95 | 5.19 | 4.95 | 5.08 | 5.08 | 2.21% | 926 |
| Aug 11, 2025 | 4.97 | 4.97 | 4.73 | 4.97 | 4.97 | -0.60% | 6,371 |
| 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 |