Evolution Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.260 | 3.320 | 3.235 | 3.270 | 3.070 | 8,672,265 |
| 2024-03-11 | 3.330 | 3.330 | 3.175 | 3.220 | 3.023 | 11,088,917 |
| 2024-03-08 | 3.320 | 3.340 | 3.285 | 3.330 | 3.126 | 8,708,986 |
| 2024-03-07 | 3.250 | 3.290 | 3.220 | 3.290 | 3.088 | 9,458,585 |
| 2024-03-06 | 3.230 | 3.240 | 3.160 | 3.200 | 3.004 | 6,084,305 |
| 2024-03-05 | 3.210 | 3.250 | 3.160 | 3.200 | 3.004 | 11,880,786 |
| 2024-03-04 | 3.090 | 3.150 | 3.065 | 3.090 | 2.901 | 10,174,105 |
| 2024-03-01 | 2.970 | 3.000 | 2.930 | 2.960 | 2.779 | 5,177,872 |
| 2024-02-29 | 2.880 | 2.960 | 2.830 | 2.950 | 2.769 | 18,019,040 |
| 2024-02-28 | 2.920 | 2.930 | 2.860 | 2.880 | 2.703 | 8,059,909 |
| 2024-02-27 | 2.910 | 2.940 | 2.870 | 2.900 | 2.722 | 8,965,453 |
| 2024-02-26 | 2.990 | 3.015 | 2.970 | 2.980 | 2.779 | 9,879,861 |
| 2024-02-23 | 2.970 | 3.030 | 2.930 | 2.940 | 2.741 | 7,686,882 |
| 2024-02-22 | 3.000 | 3.035 | 2.970 | 3.020 | 2.816 | 5,925,407 |
| 2024-02-21 | 3.040 | 3.050 | 3.000 | 3.010 | 2.806 | 4,903,443 |
| 2024-02-20 | 2.990 | 3.040 | 2.970 | 3.030 | 2.825 | 5,603,253 |
| 2024-02-19 | 3.070 | 3.070 | 3.000 | 3.030 | 2.825 | 7,494,757 |
| 2024-02-16 | 3.020 | 3.090 | 3.020 | 3.040 | 2.834 | 9,364,263 |
| 2024-02-15 | 3.060 | 3.060 | 2.970 | 2.980 | 2.779 | 9,304,172 |
| 2024-02-14 | 2.930 | 3.010 | 2.900 | 2.990 | 2.788 | 15,730,967 |
| 2024-02-13 | 3.040 | 3.090 | 3.020 | 3.030 | 2.825 | 8,719,978 |
| 2024-02-12 | 3.050 | 3.070 | 3.030 | 3.030 | 2.825 | 4,183,570 |
| 2024-02-09 | 3.040 | 3.100 | 3.030 | 3.060 | 2.853 | 8,437,177 |
| 2024-02-08 | 3.080 | 3.120 | 3.050 | 3.080 | 2.872 | 8,525,422 |
| 2024-02-07 | 3.100 | 3.130 | 3.080 | 3.110 | 2.900 | 5,513,605 |
| 2024-02-06 | 3.070 | 3.090 | 3.030 | 3.070 | 2.862 | 5,915,573 |
| 2024-02-05 | 3.150 | 3.180 | 3.090 | 3.090 | 2.881 | 7,199,157 |
| 2024-02-02 | 3.210 | 3.240 | 3.185 | 3.240 | 3.021 | 13,156,510 |
| 2024-02-01 | 3.270 | 3.280 | 3.150 | 3.170 | 2.956 | 9,161,419 |
| 2024-01-31 | 3.160 | 3.210 | 3.110 | 3.210 | 2.993 | 11,136,425 |
| 2024-01-30 | 3.170 | 3.220 | 3.140 | 3.190 | 2.974 | 8,218,747 |
| 2024-01-29 | 3.150 | 3.150 | 3.095 | 3.140 | 2.928 | 9,880,622 |
| 2024-01-25 | 3.110 | 3.180 | 3.090 | 3.170 | 2.956 | 8,069,244 |
| 2024-01-24 | 3.060 | 3.155 | 3.055 | 3.120 | 2.909 | 8,780,920 |
| 2024-01-23 | 3.110 | 3.110 | 3.050 | 3.060 | 2.853 | 8,003,621 |
| 2024-01-22 | 3.160 | 3.190 | 3.090 | 3.130 | 2.918 | 10,463,176 |
| 2024-01-19 | 3.140 | 3.200 | 3.110 | 3.170 | 2.956 | 18,574,405 |
| 2024-01-18 | 3.070 | 3.160 | 3.040 | 3.110 | 2.900 | 22,625,434 |
| 2024-01-17 | 3.410 | 3.470 | 2.970 | 3.100 | 2.890 | 52,762,923 |
| 2024-01-16 | 3.840 | 3.855 | 3.750 | 3.750 | 3.496 | 5,508,536 |
| 2024-01-15 | 3.870 | 3.890 | 3.850 | 3.885 | 3.622 | 1,086,045 |
| 2024-01-12 | 3.760 | 3.840 | 3.750 | 3.840 | 3.580 | 6,620,271 |
| 2024-01-11 | 3.780 | 3.810 | 3.725 | 3.780 | 3.524 | 4,283,806 |
| 2024-01-10 | 3.740 | 3.770 | 3.710 | 3.730 | 3.478 | 3,779,256 |
| 2024-01-09 | 3.820 | 3.845 | 3.790 | 3.790 | 3.534 | 5,681,085 |
| 2024-01-08 | 3.800 | 3.825 | 3.780 | 3.790 | 3.534 | 3,549,311 |
| 2024-01-05 | 3.820 | 3.840 | 3.790 | 3.800 | 3.543 | 4,391,819 |
| 2024-01-04 | 3.840 | 3.880 | 3.790 | 3.790 | 3.534 | 6,357,089 |
| 2024-01-03 | 3.900 | 3.930 | 3.870 | 3.880 | 3.618 | 7,278,048 |
| 2024-01-02 | 3.920 | 4.000 | 3.910 | 3.990 | 3.720 | 6,475,389 |
| 2023-12-29 | 3.920 | 3.980 | 3.890 | 3.960 | 3.692 | 7,944,977 |
| 2023-12-28 | 3.990 | 4.030 | 3.950 | 3.990 | 3.720 | 5,795,588 |
| 2023-12-27 | 3.930 | 3.970 | 3.900 | 3.950 | 3.683 | 4,979,463 |
| 2023-12-22 | 3.950 | 3.970 | 3.880 | 3.900 | 3.636 | 13,137,430 |
| 2023-12-21 | 3.910 | 3.940 | 3.860 | 3.940 | 3.674 | 8,153,457 |
| 2023-12-20 | 3.880 | 3.960 | 3.845 | 3.880 | 3.618 | 7,419,554 |
| 2023-12-19 | 3.720 | 3.830 | 3.720 | 3.800 | 3.543 | 8,756,423 |
| 2023-12-18 | 3.710 | 3.760 | 3.660 | 3.760 | 3.506 | 5,100,811 |
| 2023-12-15 | 3.750 | 3.770 | 3.705 | 3.710 | 3.459 | 20,031,660 |
| 2023-12-14 | 3.800 | 3.800 | 3.680 | 3.700 | 3.450 | 16,076,104 |
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.