Evolution Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.980 | 4.040 | 3.965 | 4.020 | 3.774 | 7,244,607 |
| 2024-06-06 | 3.930 | 3.970 | 3.890 | 3.950 | 3.708 | 6,977,780 |
| 2024-06-05 | 3.820 | 3.870 | 3.790 | 3.870 | 3.633 | 7,778,102 |
| 2024-06-04 | 3.920 | 3.930 | 3.865 | 3.890 | 3.651 | 4,053,685 |
| 2024-06-03 | 3.940 | 3.950 | 3.850 | 3.880 | 3.642 | 7,056,231 |
| 2024-05-31 | 3.890 | 3.925 | 3.850 | 3.920 | 3.680 | 10,677,472 |
| 2024-05-30 | 3.890 | 3.910 | 3.810 | 3.830 | 3.595 | 8,771,346 |
| 2024-05-29 | 3.930 | 3.990 | 3.925 | 3.940 | 3.698 | 5,186,934 |
| 2024-05-28 | 3.940 | 4.020 | 3.920 | 3.950 | 3.708 | 6,048,620 |
| 2024-05-27 | 3.950 | 3.960 | 3.880 | 3.930 | 3.689 | 5,548,743 |
| 2024-05-24 | 3.710 | 3.840 | 3.670 | 3.830 | 3.595 | 7,402,914 |
| 2024-05-23 | 3.870 | 3.900 | 3.810 | 3.810 | 3.576 | 7,772,733 |
| 2024-05-22 | 4.010 | 4.030 | 3.970 | 3.980 | 3.736 | 4,553,182 |
| 2024-05-21 | 4.090 | 4.100 | 4.010 | 4.020 | 3.774 | 7,792,655 |
| 2024-05-20 | 3.990 | 4.100 | 3.990 | 4.060 | 3.811 | 10,084,047 |
| 2024-05-17 | 3.870 | 3.900 | 3.860 | 3.860 | 3.623 | 5,945,228 |
| 2024-05-16 | 3.910 | 3.980 | 3.880 | 3.930 | 3.689 | 11,048,104 |
| 2024-05-15 | 3.860 | 3.870 | 3.820 | 3.830 | 3.595 | 3,900,025 |
| 2024-05-14 | 3.790 | 3.860 | 3.780 | 3.830 | 3.595 | 5,545,862 |
| 2024-05-13 | 3.800 | 3.870 | 3.790 | 3.840 | 3.605 | 5,554,096 |
| 2024-05-10 | 3.890 | 3.900 | 3.820 | 3.840 | 3.605 | 4,946,392 |
| 2024-05-09 | 3.800 | 3.810 | 3.770 | 3.790 | 3.558 | 4,441,614 |
| 2024-05-08 | 3.770 | 3.820 | 3.750 | 3.800 | 3.567 | 5,198,311 |
| 2024-05-07 | 3.780 | 3.800 | 3.730 | 3.790 | 3.558 | 9,282,823 |
| 2024-05-06 | 3.770 | 3.780 | 3.660 | 3.730 | 3.501 | 12,279,605 |
| 2024-05-03 | 3.900 | 3.900 | 3.730 | 3.730 | 3.501 | 18,175,966 |
| 2024-05-02 | 3.940 | 4.010 | 3.930 | 3.950 | 3.708 | 5,955,235 |
| 2024-05-01 | 3.880 | 3.940 | 3.860 | 3.920 | 3.680 | 7,224,220 |
| 2024-04-30 | 4.070 | 4.110 | 4.040 | 4.060 | 3.811 | 6,918,019 |
| 2024-04-29 | 4.100 | 4.120 | 4.040 | 4.120 | 3.867 | 4,968,781 |
| 2024-04-26 | 4.060 | 4.065 | 4.000 | 4.050 | 3.802 | 6,365,609 |
| 2024-04-24 | 3.960 | 4.040 | 3.950 | 3.970 | 3.727 | 6,288,676 |
| 2024-04-23 | 3.870 | 3.950 | 3.830 | 3.950 | 3.708 | 14,023,374 |
| 2024-04-22 | 4.100 | 4.120 | 3.975 | 4.010 | 3.764 | 6,044,408 |
| 2024-04-19 | 3.990 | 4.170 | 3.950 | 4.070 | 3.820 | 17,367,557 |
| 2024-04-18 | 4.000 | 4.090 | 3.970 | 4.000 | 3.755 | 13,085,603 |
| 2024-04-17 | 3.980 | 4.310 | 3.970 | 4.160 | 3.905 | 20,056,521 |
| 2024-04-16 | 3.930 | 3.960 | 3.860 | 3.870 | 3.633 | 9,935,481 |
| 2024-04-15 | 3.950 | 3.970 | 3.895 | 3.930 | 3.689 | 13,350,832 |
| 2024-04-12 | 4.000 | 4.070 | 3.970 | 3.980 | 3.736 | 8,345,037 |
| 2024-04-11 | 3.850 | 3.990 | 3.840 | 3.960 | 3.717 | 9,366,551 |
| 2024-04-10 | 3.970 | 3.980 | 3.890 | 3.920 | 3.680 | 9,313,990 |
| 2024-04-09 | 3.930 | 3.950 | 3.870 | 3.950 | 3.708 | 8,429,660 |
| 2024-04-08 | 3.960 | 3.970 | 3.860 | 3.920 | 3.680 | 12,397,679 |
| 2024-04-05 | 3.790 | 3.910 | 3.770 | 3.900 | 3.661 | 7,948,988 |
| 2024-04-04 | 3.850 | 3.870 | 3.800 | 3.810 | 3.576 | 5,833,204 |
| 2024-04-03 | 3.800 | 3.880 | 3.740 | 3.770 | 3.539 | 13,435,949 |
| 2024-04-02 | 3.630 | 3.790 | 3.630 | 3.790 | 3.558 | 12,408,728 |
| 2024-03-28 | 3.620 | 3.630 | 3.570 | 3.580 | 3.360 | 11,810,483 |
| 2024-03-27 | 3.520 | 3.550 | 3.480 | 3.520 | 3.304 | 5,144,763 |
| 2024-03-26 | 3.470 | 3.575 | 3.470 | 3.500 | 3.285 | 9,145,129 |
| 2024-03-25 | 3.380 | 3.490 | 3.370 | 3.480 | 3.267 | 7,353,624 |
| 2024-03-22 | 3.330 | 3.470 | 3.330 | 3.400 | 3.192 | 10,241,237 |
| 2024-03-21 | 3.470 | 3.510 | 3.410 | 3.470 | 3.257 | 18,402,538 |
| 2024-03-20 | 3.390 | 3.400 | 3.300 | 3.300 | 3.098 | 6,390,580 |
| 2024-03-19 | 3.360 | 3.415 | 3.345 | 3.400 | 3.192 | 5,278,221 |
| 2024-03-18 | 3.340 | 3.365 | 3.300 | 3.350 | 3.145 | 8,473,374 |
| 2024-03-15 | 3.300 | 3.330 | 3.250 | 3.320 | 3.116 | 56,569,420 |
| 2024-03-14 | 3.280 | 3.430 | 3.260 | 3.380 | 3.173 | 21,367,568 |
| 2024-03-13 | 3.220 | 3.260 | 3.160 | 3.190 | 2.994 | 15,021,403 |
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.