Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.950	14.730	13.900	14.460	14.091	9,171,872
2026-02-02	13.680	14.150	13.280	13.880	13.526	10,374,472
2026-01-30	15.060	15.650	14.520	14.710	14.335	10,041,559
2026-01-29	15.450	15.810	15.170	15.720	15.319	7,683,810
2026-01-28	14.960	15.420	14.770	15.350	14.959	8,621,080
2026-01-27	14.990	15.130	14.540	14.760	14.384	10,790,719
2026-01-23	14.940	15.290	14.830	14.860	14.481	7,428,548
2026-01-22	14.500	14.730	13.850	14.110	13.750	6,482,186
2026-01-21	13.600	14.855	13.590	14.790	14.413	7,529,393
2026-01-20	13.420	13.540	13.320	13.510	13.166	4,125,818
2026-01-19	13.120	13.530	13.080	13.530	13.185	3,876,692
2026-01-16	13.130	13.210	12.880	13.120	12.786	6,390,311
2026-01-15	13.260	13.430	12.970	13.070	12.737	5,032,892
2026-01-14	13.450	13.450	12.960	13.260	12.922	5,185,153
2026-01-13	13.200	13.220	12.940	13.170	12.834	4,701,715
2026-01-12	13.070	13.275	12.885	12.910	12.581	6,473,336
2026-01-09	12.930	13.070	12.660	12.820	12.493	4,361,496
2026-01-08	12.840	12.990	12.730	12.740	12.415	4,108,143
2026-01-07	13.000	13.130	12.860	12.990	12.659	4,863,572
2026-01-06	13.040	13.040	12.680	12.820	12.493	5,881,498
2026-01-05	12.500	12.825	12.410	12.790	12.464	5,098,284
2026-01-02	12.570	12.730	12.500	12.680	12.357	3,870,899
2025-12-31	12.600	12.760	12.530	12.680	12.357	3,003,101
2025-12-30	12.300	12.600	12.010	12.560	12.240	5,823,884
2025-12-29	13.110	13.300	12.920	13.000	12.669	4,908,978
2025-12-24	13.120	13.235	12.940	12.940	12.610	2,386,109
2025-12-23	13.040	13.090	12.850	13.040	12.708	5,669,083
2025-12-22	12.700	13.020	12.540	13.020	12.688	4,395,071
2025-12-19	12.800	12.800	12.340	12.620	12.298	27,639,436
2025-12-18	12.510	12.650	12.370	12.520	12.201	8,859,668
2025-12-17	12.310	12.720	12.130	12.660	12.337	5,169,269
2025-12-16	12.370	12.500	12.030	12.110	11.801	8,159,964
2025-12-15	12.610	12.715	12.200	12.280	11.967	7,089,749
2025-12-12	12.670	12.810	12.590	12.760	12.435	6,045,916
2025-12-11	12.350	12.630	12.180	12.250	11.938	7,136,293
2025-12-10	11.950	12.150	11.830	12.150	11.840	6,375,647
2025-12-09	11.700	11.870	11.590	11.630	11.334	4,724,705
2025-12-08	11.900	12.040	11.730	11.750	11.451	8,445,209
2025-12-05	11.930	12.030	11.790	12.000	11.694	5,133,372
2025-12-04	11.680	11.980	11.570	11.700	11.402	6,540,324
2025-12-03	11.480	11.975	11.480	11.900	11.597	4,791,090
2025-12-02	11.460	11.820	11.440	11.750	11.451	6,248,144
2025-12-01	12.050	12.160	11.630	11.650	11.353	6,536,057
2025-11-28	11.950	12.050	11.870	11.880	11.577	4,957,007
2025-11-27	11.880	12.000	11.810	11.910	11.606	5,677,917
2025-11-26	11.550	11.650	11.295	11.650	11.353	5,313,035
2025-11-25	11.550	11.640	11.270	11.540	11.246	5,007,649
2025-11-24	11.160	11.245	10.970	11.150	10.866	13,736,774
2025-11-21	10.750	11.030	10.700	10.890	10.612	9,039,069
2025-11-20	11.190	11.525	11.090	11.400	11.109	4,456,574
2025-11-19	11.150	11.270	11.035	11.040	10.759	5,389,881
2025-11-18	11.320	11.400	10.810	10.820	10.544	8,420,339
2025-11-17	11.410	11.620	11.260	11.410	11.119	5,454,858
2025-11-14	11.180	11.650	11.180	11.570	11.275	6,312,951
2025-11-13	11.770	11.880	11.680	11.850	11.548	4,848,144
2025-11-12	11.350	11.620	11.350	11.500	11.207	4,370,947
2025-11-11	11.370	11.590	11.255	11.270	10.983	5,111,260
2025-11-10	10.840	11.090	10.750	11.080	10.798	3,897,007
2025-11-07	10.720	10.970	10.630	10.660	10.388	5,763,215
2025-11-06	10.480	10.730	10.360	10.730	10.457	5,287,208

← NewerPage 4 of 5 · 253 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.