Evolution Mining Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	3.190	3.290	3.190	3.200	2.945	9,945,595
2023-01-04	3.080	3.140	3.075	3.140	2.890	8,531,423
2023-01-03	3.010	3.050	2.985	3.040	2.798	5,843,151
2022-12-30	3.050	3.050	2.970	2.980	2.742	7,618,014
2022-12-29	2.980	3.040	2.950	3.020	2.779	6,406,896
2022-12-28	3.040	3.060	3.000	3.020	2.779	5,671,162
2022-12-23	2.970	2.980	2.910	2.980	2.742	4,930,663
2022-12-22	3.070	3.070	3.000	3.020	2.779	6,604,454
2022-12-21	2.940	3.075	2.930	3.070	2.825	17,368,596
2022-12-20	2.860	2.880	2.820	2.840	2.614	9,114,442
2022-12-19	2.830	2.930	2.830	2.900	2.669	9,159,688
2022-12-16	2.760	2.820	2.720	2.780	2.558	33,930,867
2022-12-15	2.870	2.915	2.820	2.850	2.623	13,094,139
2022-12-14	2.910	2.960	2.880	2.900	2.669	15,620,090
2022-12-13	2.850	2.860	2.800	2.820	2.595	10,980,829
2022-12-12	2.890	2.900	2.800	2.860	2.632	17,199,631
2022-12-09	2.880	2.970	2.840	2.970	2.733	14,144,618
2022-12-08	2.850	2.940	2.840	2.900	2.669	19,537,798
2022-12-07	2.790	2.870	2.780	2.800	2.577	14,930,176
2022-12-06	2.780	2.870	2.760	2.820	2.595	21,661,293
2022-12-05	2.860	2.930	2.820	2.860	2.632	11,819,935
2022-12-02	2.950	2.990	2.860	2.880	2.650	17,935,569
2022-12-01	2.760	2.880	2.760	2.860	2.632	21,377,292
2022-11-30	2.690	2.730	2.640	2.690	2.476	207,640,807
2022-11-29	2.570	2.700	2.550	2.670	2.457	20,046,218
2022-11-28	2.730	2.750	2.655	2.670	2.457	18,690,525
2022-11-25	2.700	2.730	2.675	2.730	2.512	13,639,724
2022-11-24	2.660	2.775	2.625	2.740	2.522	19,747,186
2022-11-23	2.580	2.610	2.540	2.570	2.365	8,669,437
2022-11-22	2.520	2.540	2.470	2.510	2.310	8,292,876
2022-11-21	2.470	2.560	2.410	2.520	2.319	11,250,691
2022-11-18	2.530	2.560	2.500	2.560	2.356	8,455,698
2022-11-17	2.520	2.570	2.510	2.560	2.356	8,189,950
2022-11-16	2.630	2.660	2.500	2.520	2.319	12,860,026
2022-11-15	2.620	2.700	2.600	2.670	2.457	14,851,852
2022-11-14	2.610	2.620	2.530	2.620	2.411	23,818,999
2022-11-11	2.610	2.650	2.510	2.610	2.402	38,056,990
2022-11-10	2.310	2.445	2.300	2.430	2.236	24,731,801
2022-11-09	2.270	2.360	2.250	2.350	2.163	34,598,949
2022-11-08	2.150	2.170	2.110	2.150	1.979	11,355,394
2022-11-07	2.140	2.200	2.100	2.150	1.979	18,404,862
2022-11-04	1.980	2.040	1.975	2.010	1.850	11,876,750
2022-11-03	1.980	2.010	1.960	1.995	1.836	14,674,570
2022-11-02	2.080	2.120	2.055	2.090	1.923	15,164,985
2022-11-01	2.090	2.095	2.060	2.090	1.923	15,136,885
2022-10-31	2.070	2.130	2.060	2.080	1.914	15,560,088
2022-10-28	2.040	2.110	2.020	2.090	1.923	12,594,616
2022-10-27	2.060	2.120	2.050	2.080	1.914	15,214,179
2022-10-26	1.965	2.010	1.950	2.000	1.841	11,339,016
2022-10-25	1.915	1.960	1.900	1.935	1.781	8,965,966
2022-10-24	1.910	1.985	1.895	1.950	1.795	24,722,121
2022-10-21	1.850	1.850	1.800	1.810	1.666	16,041,199
2022-10-20	1.900	1.900	1.815	1.850	1.703	31,423,500
2022-10-19	1.995	2.040	1.975	2.010	1.850	12,942,365
2022-10-18	1.945	2.020	1.903	2.000	1.841	14,941,503
2022-10-17	1.890	1.905	1.840	1.900	1.749	11,287,210
2022-10-14	1.985	1.985	1.920	1.945	1.790	17,153,336
2022-10-13	1.935	1.975	1.910	1.945	1.790	17,392,655
2022-10-12	1.900	1.950	1.900	1.930	1.776	14,815,631
2022-10-11	1.960	1.975	1.925	1.930	1.776	11,248,808

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.