Evolution Mining Limited (EVMNY)
OTCMKTS · Delayed Price · Currency is USD
91.00
-4.64 (-4.85%)
Apr 28, 2026, 10:02 AM EST
EVMNY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.62 | 92.62 | 89.74 | 91.65 | 91.65 | -4.17% | 6,177 |
| Apr 27, 2026 | 93.71 | 95.79 | 92.30 | 95.64 | 95.64 | 3.93% | 19,004 |
| Apr 24, 2026 | 91.76 | 92.89 | 91.59 | 92.02 | 92.02 | -0.31% | 8,705 |
| Apr 23, 2026 | 93.68 | 94.18 | 91.44 | 92.31 | 92.31 | -2.39% | 26,319 |
| Apr 22, 2026 | 94.15 | 95.22 | 93.91 | 94.57 | 94.57 | -0.28% | 6,905 |
| Apr 21, 2026 | 96.66 | 96.66 | 94.84 | 94.84 | 94.84 | -4.75% | 6,392 |
| Apr 20, 2026 | 98.63 | 100.12 | 98.63 | 99.57 | 99.57 | -1.18% | 8,136 |
| Apr 17, 2026 | 99.40 | 100.76 | 97.84 | 100.75 | 100.75 | 3.99% | 13,280 |
| Apr 16, 2026 | 99.22 | 99.27 | 96.88 | 96.88 | 96.88 | -5.94% | 10,574 |
| Apr 15, 2026 | 101.03 | 103.64 | 101.03 | 103.00 | 103.00 | 8.48% | 6,344 |
| Apr 14, 2026 | 94.49 | 95.81 | 94.15 | 94.95 | 94.95 | -0.28% | 3,297 |
| Apr 13, 2026 | 94.19 | 95.60 | 93.91 | 95.22 | 95.22 | -3.48% | 13,178 |
| Apr 10, 2026 | 96.95 | 98.65 | 96.58 | 98.65 | 98.65 | -2.00% | 4,865 |
| Apr 9, 2026 | 97.58 | 100.88 | 97.57 | 100.66 | 100.66 | 3.66% | 5,332 |
| Apr 8, 2026 | 97.81 | 99.00 | 97.11 | 97.11 | 97.11 | 6.68% | 2,447 |
| Apr 7, 2026 | 88.30 | 94.45 | 86.95 | 91.03 | 91.03 | -3.06% | 18,448 |
| Apr 6, 2026 | 91.07 | 93.96 | 90.06 | 93.90 | 93.90 | 5.05% | 4,950 |
| Apr 2, 2026 | 87.45 | 92.00 | 87.45 | 89.39 | 89.39 | -5.93% | 5,052 |
| Apr 1, 2026 | 95.60 | 96.29 | 95.03 | 95.03 | 95.03 | 4.74% | 1,995 |
| Mar 31, 2026 | 87.06 | 90.73 | 86.33 | 90.73 | 90.73 | 3.43% | 8,984 |
| Mar 30, 2026 | 86.21 | 88.00 | 86.00 | 87.72 | 87.72 | 2.08% | 7,195 |
| 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 |