Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.110	12.290	11.895	11.900	11.729	11,263,969
2026-04-29	12.400	12.650	12.330	12.570	12.390	5,452,452
2026-04-28	12.800	12.950	12.635	12.690	12.508	4,049,059
2026-04-27	12.700	13.120	12.580	13.080	12.893	4,552,381
2026-04-24	12.770	12.960	12.710	12.760	12.577	6,358,365
2026-04-23	13.200	13.200	12.820	13.040	12.853	5,416,704
2026-04-22	13.200	13.310	12.970	13.200	13.011	6,492,564
2026-04-21	13.580	13.690	13.430	13.600	13.405	5,458,391
2026-04-20	13.530	13.910	13.270	13.820	13.622	5,293,194
2026-04-17	13.500	13.580	13.180	13.580	13.385	11,235,673
2026-04-16	14.250	14.300	13.685	13.850	13.652	12,139,234
2026-04-15	13.880	14.510	13.790	14.450	14.243	10,873,008
2026-04-14	13.170	13.240	12.850	13.190	13.001	7,742,212
2026-04-13	12.860	13.220	12.730	13.220	13.031	7,208,565
2026-04-10	13.610	13.870	13.410	13.550	13.356	6,436,766
2026-04-09	13.680	13.920	13.500	13.920	13.721	6,828,707
2026-04-08	13.700	14.140	13.680	14.090	13.888	8,510,704
2026-04-07	13.490	13.490	12.750	12.810	12.626	7,987,636
2026-04-02	13.980	14.090	12.980	13.020	12.833	11,885,551
2026-04-01	13.690	13.740	13.330	13.650	13.454	13,409,562
2026-03-31	12.630	12.845	12.160	12.620	12.439	10,253,397
2026-03-30	12.600	12.830	12.300	12.520	12.341	8,952,310
2026-03-27	12.380	12.560	12.180	12.460	12.281	7,499,783
2026-03-26	12.860	12.970	12.540	12.640	12.459	10,104,022
2026-03-25	12.350	13.030	12.180	12.900	12.715	11,405,169
2026-03-24	11.960	12.090	11.645	11.890	11.720	11,264,871
2026-03-23	12.000	12.000	11.340	11.500	11.335	14,835,904
2026-03-20	11.800	12.410	11.710	12.410	12.232	63,595,226
2026-03-19	12.710	12.830	12.095	12.210	12.035	12,463,663
2026-03-18	13.300	13.580	13.240	13.500	13.307	7,801,781
2026-03-17	13.380	13.645	13.130	13.580	13.385	13,282,299
2026-03-16	13.250	13.390	12.940	13.100	12.912	13,231,059
2026-03-13	13.950	14.000	13.400	13.510	13.316	11,241,824
2026-03-12	13.880	14.140	13.790	13.960	13.760	8,238,218
2026-03-11	14.310	14.430	14.070	14.150	13.947	9,513,238
2026-03-10	14.350	14.520	14.030	14.150	13.947	9,298,161
2026-03-09	14.480	14.600	13.705	13.920	13.721	8,911,725
2026-03-06	15.400	15.430	14.685	14.790	14.578	6,714,271
2026-03-05	15.850	15.930	15.550	15.730	15.505	5,051,032
2026-03-04	15.820	16.410	15.545	16.070	15.840	7,037,642
2026-03-03	17.060	17.280	16.670	16.870	16.628	6,945,686
2026-03-02	17.010	17.750	17.010	17.670	17.220	10,025,984
2026-02-27	16.500	16.990	16.400	16.580	16.157	11,145,313
2026-02-26	16.350	16.580	16.160	16.400	15.982	7,200,310
2026-02-25	15.800	16.310	15.700	16.220	15.807	8,131,616
2026-02-24	16.370	16.390	15.370	15.710	15.310	8,192,305
2026-02-23	15.200	15.580	15.150	15.580	15.183	5,779,561
2026-02-20	15.210	15.360	14.900	15.050	14.666	7,504,252
2026-02-19	14.990	14.990	14.720	14.940	14.559	7,292,101
2026-02-18	14.720	14.735	14.310	14.590	14.218	6,372,091
2026-02-17	15.260	15.265	14.800	14.910	14.530	4,010,156
2026-02-16	16.020	16.020	15.190	15.190	14.803	5,007,920
2026-02-13	15.450	15.640	15.200	15.440	15.046	7,366,792
2026-02-12	15.830	16.050	15.720	16.030	15.621	7,316,273
2026-02-11	15.420	16.300	15.360	16.280	15.865	6,856,354
2026-02-10	15.220	15.280	14.810	14.980	14.598	5,339,147
2026-02-09	14.820	14.990	14.560	14.980	14.598	5,955,060
2026-02-06	14.220	14.480	13.980	14.340	13.975	8,610,388
2026-02-05	14.550	15.010	14.190	14.540	14.169	5,655,358
2026-02-04	14.750	15.090	14.590	15.020	14.637	7,149,381

← NewerPage 3 of 22 · 1,265 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.