Evolution Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 3.800 | 3.800 | 3.680 | 3.700 | 3.450 | 16,076,104 |
| 2023-12-13 | 3.540 | 3.600 | 3.510 | 3.560 | 3.319 | 15,293,219 |
| 2023-12-12 | 3.590 | 3.620 | 3.570 | 3.610 | 3.366 | 6,947,207 |
| 2023-12-11 | 3.600 | 3.630 | 3.570 | 3.600 | 3.357 | 12,818,836 |
| 2023-12-08 | 3.600 | 3.650 | 3.580 | 3.600 | 3.357 | 14,452,791 |
| 2023-12-07 | 3.600 | 3.650 | 3.560 | 3.650 | 3.403 | 13,129,875 |
| 2023-12-06 | 3.660 | 3.660 | 3.475 | 3.600 | 3.357 | 41,218,201 |
| 2023-12-05 | 4.140 | 4.140 | 4.140 | 4.140 | 3.860 | 0 |
| 2023-12-04 | 4.160 | 4.230 | 4.140 | 4.140 | 3.860 | 9,553,920 |
| 2023-12-01 | 4.070 | 4.080 | 4.000 | 4.040 | 3.767 | 4,611,628 |
| 2023-11-30 | 4.070 | 4.095 | 4.000 | 4.090 | 3.813 | 7,367,876 |
| 2023-11-29 | 3.970 | 4.075 | 3.960 | 4.070 | 3.795 | 9,163,319 |
| 2023-11-28 | 3.750 | 3.870 | 3.750 | 3.860 | 3.599 | 8,751,924 |
| 2023-11-27 | 3.770 | 3.790 | 3.710 | 3.750 | 3.496 | 4,475,192 |
| 2023-11-24 | 3.760 | 3.760 | 3.670 | 3.680 | 3.431 | 5,535,974 |
| 2023-11-23 | 3.790 | 3.810 | 3.720 | 3.750 | 3.496 | 3,028,627 |
| 2023-11-22 | 3.850 | 3.870 | 3.790 | 3.800 | 3.543 | 6,067,326 |
| 2023-11-21 | 3.740 | 3.810 | 3.725 | 3.810 | 3.552 | 15,157,988 |
| 2023-11-20 | 3.740 | 3.750 | 3.690 | 3.720 | 3.468 | 3,527,925 |
| 2023-11-17 | 3.720 | 3.805 | 3.700 | 3.750 | 3.496 | 6,077,427 |
| 2023-11-16 | 3.740 | 3.750 | 3.585 | 3.600 | 3.357 | 7,279,806 |
| 2023-11-15 | 3.730 | 3.800 | 3.720 | 3.780 | 3.524 | 6,177,386 |
| 2023-11-14 | 3.620 | 3.665 | 3.590 | 3.620 | 3.375 | 3,530,280 |
| 2023-11-13 | 3.650 | 3.710 | 3.615 | 3.620 | 3.375 | 3,954,536 |
| 2023-11-10 | 3.690 | 3.705 | 3.660 | 3.680 | 3.431 | 2,908,385 |
| 2023-11-09 | 3.620 | 3.690 | 3.600 | 3.690 | 3.441 | 7,199,923 |
| 2023-11-08 | 3.680 | 3.700 | 3.635 | 3.660 | 3.413 | 5,133,046 |
| 2023-11-07 | 3.700 | 3.750 | 3.670 | 3.710 | 3.459 | 4,781,681 |
| 2023-11-06 | 3.600 | 3.745 | 3.600 | 3.690 | 3.441 | 9,868,515 |
| 2023-11-03 | 3.510 | 3.535 | 3.460 | 3.510 | 3.273 | 8,882,617 |
| 2023-11-02 | 3.600 | 3.610 | 3.500 | 3.520 | 3.282 | 7,483,774 |
| 2023-11-01 | 3.560 | 3.590 | 3.530 | 3.590 | 3.347 | 7,435,200 |
| 2023-10-31 | 3.600 | 3.630 | 3.525 | 3.570 | 3.329 | 10,293,195 |
| 2023-10-30 | 3.650 | 3.690 | 3.610 | 3.610 | 3.366 | 5,404,233 |
| 2023-10-27 | 3.540 | 3.610 | 3.510 | 3.590 | 3.347 | 7,888,469 |
| 2023-10-26 | 3.630 | 3.670 | 3.515 | 3.570 | 3.329 | 8,909,052 |
| 2023-10-25 | 3.680 | 3.685 | 3.620 | 3.620 | 3.375 | 7,179,568 |
| 2023-10-24 | 3.620 | 3.690 | 3.550 | 3.690 | 3.441 | 6,653,988 |
| 2023-10-23 | 3.680 | 3.685 | 3.615 | 3.630 | 3.385 | 8,513,938 |
| 2023-10-20 | 3.620 | 3.720 | 3.575 | 3.680 | 3.431 | 11,093,053 |
| 2023-10-19 | 3.520 | 3.645 | 3.490 | 3.600 | 3.357 | 10,778,894 |
| 2023-10-18 | 3.530 | 3.590 | 3.470 | 3.590 | 3.347 | 12,384,249 |
| 2023-10-17 | 3.440 | 3.545 | 3.410 | 3.460 | 3.226 | 10,132,814 |
| 2023-10-16 | 3.600 | 3.630 | 3.470 | 3.480 | 3.245 | 8,364,245 |
| 2023-10-13 | 3.500 | 3.530 | 3.425 | 3.430 | 3.198 | 9,064,600 |
| 2023-10-12 | 3.640 | 3.665 | 3.530 | 3.550 | 3.310 | 8,631,487 |
| 2023-10-11 | 3.560 | 3.600 | 3.520 | 3.550 | 3.310 | 8,086,579 |
| 2023-10-10 | 3.590 | 3.630 | 3.560 | 3.560 | 3.319 | 7,266,973 |
| 2023-10-09 | 3.440 | 3.595 | 3.430 | 3.550 | 3.310 | 7,440,382 |
| 2023-10-06 | 3.300 | 3.340 | 3.260 | 3.340 | 3.114 | 3,733,420 |
| 2023-10-05 | 3.180 | 3.270 | 3.180 | 3.260 | 3.040 | 5,941,495 |
| 2023-10-04 | 3.100 | 3.170 | 3.090 | 3.170 | 2.956 | 8,534,550 |
| 2023-10-03 | 3.190 | 3.200 | 3.090 | 3.120 | 2.909 | 9,236,020 |
| 2023-10-02 | 3.220 | 3.330 | 3.220 | 3.280 | 3.058 | 4,405,510 |
| 2023-09-29 | 3.260 | 3.310 | 3.220 | 3.290 | 3.068 | 7,354,800 |
| 2023-09-28 | 3.270 | 3.305 | 3.215 | 3.250 | 3.030 | 10,058,965 |
| 2023-09-27 | 3.370 | 3.410 | 3.330 | 3.330 | 3.105 | 6,651,230 |
| 2023-09-26 | 3.480 | 3.530 | 3.425 | 3.450 | 3.217 | 8,239,211 |
| 2023-09-25 | 3.510 | 3.540 | 3.460 | 3.530 | 3.291 | 2,252,296 |
| 2023-09-22 | 3.500 | 3.600 | 3.460 | 3.580 | 3.338 | 7,116,390 |
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.