Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	116.98	122.93	116.98	121.82	121.82	12.70%	6,154
Feb 10, 2026	108.10	108.10	108.10	108.10	108.10	0.91%	536
Feb 9, 2026	106.75	110.76	106.75	107.12	107.12	3.89%	1,576
Feb 6, 2026	100.64	108.84	100.64	103.11	103.11	2.27%	5,800
Feb 5, 2026	105.46	105.46	99.46	100.82	100.82	-6.70%	4,171
Feb 4, 2026	105.16	109.22	105.16	108.06	108.06	2.50%	2,785
Feb 3, 2026	106.00	106.00	101.32	105.42	105.42	8.31%	2,716
Feb 2, 2026	95.31	97.33	95.31	97.33	97.33	-6.13%	1,138
Jan 30, 2026	102.55	103.69	96.45	103.69	103.69	-6.79%	4,448
Jan 29, 2026	111.76	111.76	102.77	111.24	111.24	3.89%	1,452
Jan 27, 2026	107.07	107.07	107.07	107.07	107.07	4.52%	1,627
Jan 26, 2026	102.44	102.44	102.44	102.44	102.44	-3.28%	809
Jan 23, 2026	102.31	106.71	98.08	105.91	105.91	7.37%	4,176
Jan 22, 2026	98.64	98.64	98.64	98.64	98.64	-2.86%	889
Jan 21, 2026	99.85	101.54	99.85	101.54	101.54	9.17%	461
Jan 20, 2026	93.03	93.03	93.01	93.01	93.01	4.67%	774
Jan 16, 2026	87.88	88.86	87.88	88.86	88.86	-	2,898
Jan 15, 2026	88.86	88.86	88.86	88.86	88.86	-	539
Jan 14, 2026	88.80	88.86	88.69	88.86	88.86	-	2,488
Jan 13, 2026	88.80	88.86	88.80	88.86	88.86	2.21%	2,409
Jan 12, 2026	86.94	86.94	86.94	86.94	86.94	-1.08%	201
Jan 9, 2026	86.12	87.89	86.12	87.89	87.89	0.01%	1,305
Jan 8, 2026	87.78	87.88	85.68	87.88	87.88	-1.00%	2,236
Jan 7, 2026	88.77	88.77	88.77	88.77	88.77	0.32%	455
Jan 6, 2026	86.65	88.49	86.65	88.49	88.49	0.60%	619
Jan 5, 2026	87.96	87.96	87.96	87.96	87.96	7.69%	175
Dec 30, 2025	84.35	84.35	81.68	81.68	81.68	-6.72%	232
Dec 29, 2025	87.56	87.56	87.56	87.56	87.56	0.57%	424
Dec 24, 2025	87.06	87.06	87.06	87.06	87.06	-2.03%	420
Dec 23, 2025	88.86	88.86	88.86	88.86	88.86	-	314
Dec 22, 2025	88.86	88.86	88.86	88.86	88.86	4.95%	1,439
Dec 19, 2025	84.67	84.67	84.67	84.67	84.67	-	2,928
Dec 18, 2025	84.67	84.67	84.67	84.67	84.67	-	626
Dec 17, 2025	80.77	84.67	80.77	84.67	84.67	2.56%	1,442
Dec 16, 2025	80.61	82.56	80.61	82.56	82.56	-1.43%	1,125
Dec 15, 2025	83.76	83.76	83.76	83.76	83.76	-1.07%	1,009
Dec 12, 2025	84.67	84.67	84.67	84.67	84.67	2.77%	578
Dec 11, 2025	82.39	82.39	82.39	82.39	82.39	-1.02%	519
Dec 10, 2025	83.26	83.26	83.24	83.24	83.24	1.69%	428
Dec 5, 2025	81.86	81.86	81.86	81.86	81.86	3.74%	198
Dec 4, 2025	77.00	78.97	77.00	78.91	78.91	-2.70%	4,681
Dec 3, 2025	80.00	81.10	80.00	81.10	81.10	2.09%	1,758
Dec 2, 2025	79.44	79.44	79.44	79.44	79.44	0.97%	149
Dec 1, 2025	77.93	78.68	77.93	78.68	78.68	0.34%	5,385
Nov 26, 2025	78.41	78.41	78.41	78.41	78.41	-8.19%	620
Nov 25, 2025	75.91	85.43	73.04	85.40	85.40	14.52%	5,802
Nov 24, 2025	74.31	74.59	74.31	74.57	74.57	-1.19%	5,535
Nov 20, 2025	75.47	75.47	75.47	75.47	75.47	2.36%	367
Nov 19, 2025	73.73	73.73	73.73	73.73	73.73	1.18%	153
Nov 18, 2025	72.84	72.87	72.84	72.87	72.87	-8.09%	427