Evolution Mining Limited (EVMNY)
OTCMKTS · Delayed Price · Currency is USD
85.93
+0.39 (0.45%)
At close: Mar 27, 2026
EVMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 84.95 | 87.00 | 84.77 | 85.93 | 85.93 | 0.45% | 5,237 |
| Mar 26, 2026 | 84.99 | 87.71 | 84.99 | 85.55 | 85.55 | -6.98% | 10,132 |
| Mar 25, 2026 | 89.90 | 91.96 | 89.00 | 91.96 | 91.96 | 9.71% | 2,438 |
| Mar 24, 2026 | 84.10 | 84.32 | 81.86 | 83.82 | 83.82 | -1.91% | 2,585 |
| Mar 23, 2026 | 82.21 | 85.45 | 82.05 | 85.45 | 85.45 | 2.49% | 5,072 |
| Mar 20, 2026 | 85.00 | 86.75 | 82.92 | 83.37 | 83.37 | 1.91% | 5,201 |
| Mar 19, 2026 | 80.00 | 83.09 | 80.00 | 81.81 | 81.81 | -12.36% | 4,970 |
| Mar 18, 2026 | 95.98 | 95.98 | 93.35 | 93.35 | 93.35 | -5.31% | 3,076 |
| Mar 17, 2026 | 97.43 | 98.58 | 96.67 | 98.58 | 98.58 | 4.38% | 5,550 |
| Mar 16, 2026 | 94.24 | 94.44 | 92.47 | 94.44 | 94.44 | -1.99% | 1,907 |
| Mar 13, 2026 | 96.04 | 96.36 | 93.26 | 96.36 | 96.36 | -4.57% | 2,115 |
| Mar 12, 2026 | 100.98 | 100.98 | 98.95 | 100.97 | 100.97 | -3.72% | 4,705 |
| Mar 11, 2026 | 100.44 | 104.87 | 100.44 | 104.87 | 104.87 | 3.34% | 1,370 |
| Mar 10, 2026 | 101.00 | 101.85 | 101.00 | 101.49 | 101.49 | -0.95% | 4,682 |
| Mar 9, 2026 | 97.20 | 102.46 | 97.20 | 102.46 | 102.46 | -1.80% | 3,497 |
| Mar 6, 2026 | 102.00 | 108.61 | 102.00 | 104.34 | 104.34 | -6.84% | 4,901 |
| Mar 5, 2026 | 114.70 | 114.70 | 108.00 | 112.00 | 112.00 | -7.99% | 13,039 |
| Mar 4, 2026 | 118.00 | 121.73 | 114.97 | 121.73 | 121.73 | -3.30% | 3,467 |
| Mar 3, 2026 | 125.00 | 125.89 | 116.07 | 125.88 | 124.53 | -6.94% | 2,747 |
| Mar 2, 2026 | 135.52 | 135.52 | 125.25 | 135.27 | 133.82 | 6.51% | 4,301 |
| Feb 27, 2026 | 124.00 | 127.00 | 120.70 | 127.00 | 125.64 | 3.32% | 2,113 |
| Feb 26, 2026 | 122.92 | 122.92 | 116.12 | 122.92 | 121.60 | 5.96% | 2,193 |
| Feb 25, 2026 | 119.00 | 119.00 | 116.01 | 116.01 | 114.77 | -2.23% | 1,007 |
| Feb 24, 2026 | 114.80 | 118.65 | 114.80 | 118.65 | 117.38 | 4.78% | 4,611 |
| Feb 23, 2026 | 113.24 | 113.24 | 107.35 | 113.24 | 112.03 | 2.05% | 12,791 |
| Feb 20, 2026 | 110.71 | 110.97 | 106.48 | 110.97 | 109.78 | 0.63% | 10,153 |
| Feb 19, 2026 | 100.02 | 110.28 | 100.02 | 110.28 | 109.10 | 6.48% | 1,482 |
| Feb 18, 2026 | 108.81 | 108.81 | 103.57 | 103.57 | 102.46 | -1.79% | 3,372 |
| Feb 17, 2026 | 105.51 | 109.87 | 105.05 | 105.46 | 104.33 | -7.36% | 3,967 |
| Feb 13, 2026 | 111.00 | 113.84 | 109.25 | 113.84 | 112.62 | -3.31% | 3,982 |
| Feb 12, 2026 | 115.85 | 117.74 | 112.97 | 117.74 | 116.48 | -3.35% | 3,414 |
| Feb 11, 2026 | 116.98 | 122.93 | 116.98 | 121.82 | 120.52 | 12.70% | 6,154 |
| Feb 10, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 106.94 | 0.91% | 536 |
| Feb 9, 2026 | 106.75 | 110.76 | 106.75 | 107.12 | 105.97 | 3.89% | 1,576 |
| Feb 6, 2026 | 100.64 | 108.84 | 100.64 | 103.11 | 102.01 | 2.27% | 5,800 |
| Feb 5, 2026 | 105.46 | 105.46 | 99.46 | 100.82 | 99.74 | -6.70% | 4,171 |
| Feb 4, 2026 | 105.16 | 109.22 | 105.16 | 108.06 | 106.90 | 2.50% | 2,785 |
| Feb 3, 2026 | 106.00 | 106.00 | 101.32 | 105.42 | 104.29 | 8.31% | 2,716 |
| Feb 2, 2026 | 95.31 | 97.33 | 95.31 | 97.33 | 96.29 | -6.13% | 1,138 |
| Jan 30, 2026 | 102.55 | 103.69 | 96.45 | 103.69 | 102.58 | -6.79% | 4,448 |
| Jan 29, 2026 | 111.76 | 111.76 | 102.77 | 111.24 | 110.05 | 3.89% | 1,452 |
| Jan 27, 2026 | 107.07 | 107.07 | 107.07 | 107.07 | 105.92 | 4.52% | 1,627 |
| Jan 26, 2026 | 102.44 | 102.44 | 102.44 | 102.44 | 101.34 | -3.28% | 809 |
| Jan 23, 2026 | 102.31 | 106.71 | 98.08 | 105.91 | 104.78 | 7.37% | 4,176 |
| Jan 22, 2026 | 98.64 | 98.64 | 98.64 | 98.64 | 97.58 | -2.86% | 889 |
| Jan 21, 2026 | 99.85 | 101.54 | 99.85 | 101.54 | 100.45 | 9.17% | 461 |
| Jan 20, 2026 | 93.03 | 93.03 | 93.01 | 93.01 | 92.01 | 4.67% | 774 |
| Jan 16, 2026 | 87.88 | 88.86 | 87.88 | 88.86 | 87.91 | - | 2,898 |
| Jan 15, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 87.91 | - | 539 |
| Jan 14, 2026 | 88.80 | 88.86 | 88.69 | 88.86 | 87.91 | - | 2,488 |