Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.300	11.360	11.060	11.290	11.128	7,176,685
2026-07-23	11.550	11.820	11.490	11.570	11.404	7,087,354
2026-07-22	11.280	11.560	11.110	11.360	11.197	6,885,658
2026-07-21	10.400	10.890	10.315	10.890	10.734	6,970,415
2026-07-20	10.600	10.640	10.230	10.310	10.162	12,169,615
2026-07-17	10.470	10.645	10.430	10.530	10.379	8,867,583
2026-07-16	11.010	11.130	10.910	11.000	10.842	7,459,251
2026-07-15	11.550	11.860	11.250	11.340	11.177	7,825,973
2026-07-14	11.360	11.820	11.080	11.780	11.611	5,342,605
2026-07-13	11.330	11.500	11.320	11.420	11.256	5,889,283
2026-07-10	11.480	11.770	11.450	11.630	11.463	6,706,377
2026-07-09	11.110	11.250	10.860	11.250	11.089	7,843,843
2026-07-08	11.760	11.800	11.290	11.440	11.276	7,160,454
2026-07-07	12.360	12.420	11.940	11.940	11.769	4,667,527
2026-07-06	12.790	12.940	12.560	12.610	12.429	3,519,312
2026-07-03	12.300	12.880	12.160	12.820	12.636	5,740,033
2026-07-02	11.880	11.880	11.420	11.780	11.611	5,803,957
2026-07-01	11.660	11.790	11.560	11.560	11.394	5,051,048
2026-06-30	12.330	12.330	11.590	11.750	11.582	9,837,530
2026-06-29	12.370	12.640	12.190	12.390	12.212	5,724,122
2026-06-26	12.150	12.260	11.970	12.230	12.055	4,654,631
2026-06-25	12.150	12.240	11.710	11.880	11.710	6,879,972
2026-06-24	12.450	12.500	12.200	12.350	12.173	9,156,359
2026-06-23	12.880	12.990	12.640	12.640	12.459	4,754,734
2026-06-22	12.530	13.060	12.480	12.960	12.774	7,174,314
2026-06-19	12.770	12.825	12.320	12.540	12.360	23,516,612
2026-06-18	13.130	13.250	12.960	13.210	13.021	10,379,861
2026-06-17	13.100	13.560	13.050	13.460	13.267	6,379,316
2026-06-16	12.970	13.250	12.830	13.080	12.893	8,184,204
2026-06-15	12.590	12.960	12.230	12.930	12.745	8,832,226
2026-06-12	11.630	11.750	11.440	11.750	11.582	10,530,352
2026-06-11	10.350	10.950	10.205	10.950	10.793	8,749,978
2026-06-10	11.070	11.190	10.620	10.730	10.576	10,182,149
2026-06-09	10.560	11.300	10.410	11.300	11.138	9,844,242
2026-06-05	12.180	12.230	11.720	11.730	11.562	4,540,831
2026-06-04	12.250	12.350	11.970	12.100	11.927	5,909,157
2026-06-03	12.480	12.690	12.295	12.480	12.301	6,124,844
2026-06-02	12.290	12.450	12.100	12.410	12.232	6,897,010
2026-06-01	12.230	12.535	12.130	12.430	12.252	6,506,099
2026-05-29	12.250	12.320	12.070	12.140	11.966	19,628,370
2026-05-28	12.250	12.360	11.490	11.650	11.483	7,623,148
2026-05-27	12.700	12.740	12.550	12.630	12.449	4,468,123
2026-05-26	12.690	12.770	12.430	12.610	12.429	5,008,254
2026-05-25	12.400	12.760	12.360	12.680	12.498	4,713,130
2026-05-22	12.120	12.230	12.010	12.170	11.996	6,853,936
2026-05-21	11.930	11.930	11.660	11.800	11.631	9,767,065
2026-05-20	11.740	11.770	11.270	11.370	11.207	9,290,125
2026-05-19	12.130	12.230	11.780	11.950	11.779	6,319,354
2026-05-18	12.120	12.160	11.720	11.930	11.759	9,002,564
2026-05-15	12.870	13.020	12.410	12.500	12.321	9,988,470
2026-05-14	13.170	13.410	13.130	13.230	13.040	4,992,463
2026-05-13	13.350	13.660	13.340	13.400	13.208	4,907,837
2026-05-12	13.440	13.620	13.180	13.320	13.129	8,140,673
2026-05-11	12.930	13.270	12.870	12.960	12.774	6,962,226
2026-05-08	12.820	13.230	12.810	13.050	12.863	8,154,429
2026-05-07	12.860	13.100	12.715	13.100	12.912	17,384,008
2026-05-06	12.150	12.320	11.830	12.320	12.143	7,009,627
2026-05-05	11.900	12.115	11.790	12.060	11.887	5,380,509
2026-05-04	12.370	12.380	12.090	12.180	12.005	3,849,578
2026-05-01	12.330	12.440	12.035	12.150	11.976	5,560,552

← NewerPage 2 of 3 · 129 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.