Evolution Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.170 | 4.170 | 4.090 | 4.110 | 3.903 | 6,539,490 |
| 2024-08-30 | 4.230 | 4.260 | 4.200 | 4.240 | 4.027 | 6,035,971 |
| 2024-08-29 | 4.220 | 4.260 | 4.200 | 4.200 | 3.989 | 5,683,083 |
| 2024-08-28 | 4.340 | 4.385 | 4.260 | 4.290 | 4.027 | 7,064,216 |
| 2024-08-27 | 4.370 | 4.400 | 4.340 | 4.340 | 4.074 | 6,035,172 |
| 2024-08-26 | 4.350 | 4.390 | 4.300 | 4.360 | 4.093 | 6,057,748 |
| 2024-08-23 | 4.320 | 4.330 | 4.260 | 4.330 | 4.065 | 7,587,482 |
| 2024-08-22 | 4.350 | 4.390 | 4.330 | 4.360 | 4.093 | 7,371,138 |
| 2024-08-21 | 4.260 | 4.340 | 4.230 | 4.340 | 4.074 | 7,201,159 |
| 2024-08-20 | 4.260 | 4.290 | 4.200 | 4.270 | 4.008 | 10,399,580 |
| 2024-08-19 | 4.190 | 4.240 | 4.170 | 4.210 | 3.952 | 10,224,184 |
| 2024-08-16 | 4.020 | 4.130 | 4.000 | 4.100 | 3.849 | 12,919,644 |
| 2024-08-15 | 4.050 | 4.060 | 3.930 | 3.970 | 3.727 | 9,267,793 |
| 2024-08-14 | 4.040 | 4.175 | 4.020 | 4.060 | 3.811 | 19,335,062 |
| 2024-08-13 | 3.870 | 3.900 | 3.800 | 3.810 | 3.576 | 5,779,657 |
| 2024-08-12 | 3.790 | 3.820 | 3.710 | 3.790 | 3.558 | 5,830,014 |
| 2024-08-09 | 3.780 | 3.790 | 3.740 | 3.770 | 3.539 | 6,686,642 |
| 2024-08-08 | 3.740 | 3.760 | 3.655 | 3.710 | 3.483 | 11,068,248 |
| 2024-08-07 | 3.860 | 3.890 | 3.830 | 3.860 | 3.623 | 8,583,332 |
| 2024-08-06 | 3.890 | 3.930 | 3.815 | 3.880 | 3.642 | 9,259,548 |
| 2024-08-05 | 3.930 | 3.950 | 3.830 | 3.930 | 3.689 | 10,145,316 |
| 2024-08-02 | 3.930 | 4.040 | 3.930 | 4.010 | 3.764 | 7,955,528 |
| 2024-08-01 | 3.990 | 4.020 | 3.950 | 4.010 | 3.764 | 6,798,624 |
| 2024-07-31 | 3.920 | 3.940 | 3.840 | 3.930 | 3.689 | 13,719,952 |
| 2024-07-30 | 3.900 | 3.910 | 3.860 | 3.870 | 3.633 | 3,216,905 |
| 2024-07-29 | 3.990 | 3.990 | 3.890 | 3.920 | 3.680 | 6,685,962 |
| 2024-07-26 | 3.950 | 3.995 | 3.890 | 3.930 | 3.689 | 10,215,886 |
| 2024-07-25 | 4.040 | 4.080 | 3.960 | 3.960 | 3.717 | 9,094,456 |
| 2024-07-24 | 3.950 | 4.100 | 3.950 | 4.100 | 3.849 | 10,883,744 |
| 2024-07-23 | 3.990 | 4.020 | 3.930 | 3.940 | 3.698 | 7,208,901 |
| 2024-07-22 | 3.960 | 4.045 | 3.935 | 4.020 | 3.774 | 7,223,653 |
| 2024-07-19 | 3.900 | 4.020 | 3.855 | 4.000 | 3.755 | 13,412,621 |
| 2024-07-18 | 4.100 | 4.150 | 4.050 | 4.090 | 3.839 | 16,102,601 |
| 2024-07-17 | 3.980 | 4.015 | 3.950 | 3.980 | 3.736 | 10,525,597 |
| 2024-07-16 | 3.950 | 3.960 | 3.915 | 3.920 | 3.680 | 6,665,079 |
| 2024-07-15 | 3.830 | 3.930 | 3.820 | 3.920 | 3.680 | 5,768,642 |
| 2024-07-12 | 3.870 | 3.900 | 3.800 | 3.870 | 3.633 | 8,974,759 |
| 2024-07-11 | 3.770 | 3.820 | 3.740 | 3.760 | 3.529 | 5,372,833 |
| 2024-07-10 | 3.730 | 3.750 | 3.710 | 3.730 | 3.501 | 3,723,293 |
| 2024-07-09 | 3.720 | 3.750 | 3.695 | 3.720 | 3.492 | 5,143,966 |
| 2024-07-08 | 3.710 | 3.750 | 3.700 | 3.730 | 3.501 | 8,176,193 |
| 2024-07-05 | 3.610 | 3.640 | 3.595 | 3.640 | 3.417 | 4,061,623 |
| 2024-07-04 | 3.580 | 3.640 | 3.555 | 3.600 | 3.379 | 10,538,034 |
| 2024-07-03 | 3.440 | 3.465 | 3.420 | 3.460 | 3.248 | 4,857,403 |
| 2024-07-02 | 3.470 | 3.490 | 3.430 | 3.440 | 3.229 | 4,104,647 |
| 2024-07-01 | 3.460 | 3.470 | 3.420 | 3.420 | 3.210 | 7,376,468 |
| 2024-06-28 | 3.440 | 3.510 | 3.440 | 3.500 | 3.285 | 8,237,306 |
| 2024-06-27 | 3.350 | 3.450 | 3.300 | 3.450 | 3.238 | 10,977,775 |
| 2024-06-26 | 3.500 | 3.500 | 3.380 | 3.390 | 3.182 | 10,535,646 |
| 2024-06-25 | 3.480 | 3.510 | 3.470 | 3.500 | 3.285 | 8,922,445 |
| 2024-06-24 | 3.610 | 3.640 | 3.540 | 3.540 | 3.323 | 8,983,246 |
| 2024-06-21 | 3.680 | 3.730 | 3.625 | 3.730 | 3.501 | 32,271,552 |
| 2024-06-20 | 3.580 | 3.580 | 3.510 | 3.580 | 3.360 | 14,264,034 |
| 2024-06-19 | 3.620 | 3.650 | 3.580 | 3.630 | 3.407 | 7,715,306 |
| 2024-06-18 | 3.590 | 3.610 | 3.560 | 3.580 | 3.360 | 6,195,727 |
| 2024-06-17 | 3.640 | 3.670 | 3.580 | 3.580 | 3.360 | 7,107,805 |
| 2024-06-14 | 3.660 | 3.670 | 3.570 | 3.630 | 3.407 | 8,018,851 |
| 2024-06-13 | 3.750 | 3.800 | 3.700 | 3.710 | 3.483 | 9,353,558 |
| 2024-06-12 | 3.680 | 3.760 | 3.640 | 3.730 | 3.501 | 9,249,013 |
| 2024-06-11 | 3.800 | 3.830 | 3.725 | 3.760 | 3.529 | 16,453,459 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2100 AUD |
| 2026-03-03 | 0.2000 AUD |
| 2025-09-03 | 0.1300 AUD |
| 2025-03-04 | 0.0700 AUD |
| 2024-08-29 | 0.0500 AUD |
| 2024-02-27 | 0.0200 AUD |
| 2023-08-30 | 0.0200 AUD |
| 2023-02-28 | 0.0200 AUD |
| 2022-08-30 | 0.0300 AUD |
| 2022-02-28 | 0.0300 AUD |
| 2021-08-30 | 0.0500 AUD |
| 2021-03-01 | 0.0700 AUD |
| 2020-08-24 | 0.0900 AUD |
| 2020-02-24 | 0.0700 AUD |
| 2019-08-26 | 0.0600 AUD |
| 2019-02-21 | 0.0350 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.