Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.480	10.730	10.360	10.730	10.457	5,287,208
2025-11-05	10.120	10.330	9.790	10.330	10.067	7,739,175
2025-11-04	10.680	10.740	10.330	10.380	10.115	5,506,272
2025-11-03	10.630	10.855	10.520	10.590	10.320	4,596,702
2025-10-31	10.750	10.970	10.710	10.860	10.583	9,141,267
2025-10-30	10.310	10.520	10.310	10.490	10.223	5,112,299
2025-10-29	10.350	10.555	10.160	10.470	10.203	5,463,699
2025-10-28	10.100	10.370	10.060	10.230	9.969	15,760,191
2025-10-27	10.590	10.740	10.530	10.640	10.369	5,086,062
2025-10-24	10.580	10.685	10.480	10.500	10.232	10,393,419
2025-10-23	10.440	10.710	10.380	10.620	10.349	8,098,466
2025-10-22	10.610	10.650	10.295	10.400	10.135	12,729,693
2025-10-21	11.740	11.770	11.490	11.590	11.295	11,857,220
2025-10-20	10.970	11.150	10.910	11.100	10.817	8,449,577
2025-10-17	11.980	12.040	11.565	11.670	11.373	19,146,276
2025-10-16	11.310	11.500	11.250	11.450	11.158	7,506,003
2025-10-15	11.250	11.400	10.975	11.090	10.807	9,244,698
2025-10-14	11.410	11.730	11.345	11.420	11.129	7,539,177
2025-10-13	11.230	11.410	11.130	11.210	10.924	6,631,928
2025-10-10	10.950	11.130	10.850	10.930	10.651	8,139,554
2025-10-09	11.220	11.445	11.015	11.370	11.080	7,104,769
2025-10-08	11.260	11.340	10.950	11.280	10.993	6,039,764
2025-10-07	11.270	11.330	11.110	11.250	10.963	6,264,119
2025-10-06	11.160	11.290	11.070	11.260	10.973	5,505,838
2025-10-03	10.950	11.145	10.910	10.980	10.700	5,450,834
2025-10-02	11.090	11.200	10.890	11.150	10.866	8,930,105
2025-10-01	10.890	11.000	10.740	10.750	10.476	8,911,254
2025-09-30	10.830	11.010	10.800	10.830	10.554	9,489,554
2025-09-29	10.550	10.830	10.460	10.730	10.457	8,315,401
2025-09-26	9.950	10.280	9.740	10.280	10.018	9,309,506
2025-09-25	10.200	10.460	10.150	10.270	10.008	13,836,198
2025-09-24	10.090	10.360	10.010	10.280	10.018	8,498,343
2025-09-23	10.290	10.485	10.095	10.230	9.969	10,244,469
2025-09-22	9.840	10.160	9.790	10.100	9.843	7,867,456
2025-09-19	9.450	9.500	9.200	9.500	9.258	44,795,312
2025-09-18	9.220	9.270	9.110	9.210	8.975	7,211,078
2025-09-17	9.150	9.420	9.150	9.310	9.073	6,343,559
2025-09-16	9.470	9.600	9.370	9.430	9.190	7,536,655
2025-09-15	9.800	9.840	9.110	9.380	9.141	12,087,271
2025-09-12	9.750	9.920	9.680	9.900	9.648	6,701,115
2025-09-11	9.330	9.720	9.260	9.700	9.453	9,399,936
2025-09-10	9.130	9.150	8.940	9.130	8.897	7,047,493
2025-09-09	9.100	9.160	8.950	9.120	8.888	10,225,150
2025-09-08	9.200	9.210	8.890	8.930	8.702	6,860,817
2025-09-05	9.000	9.090	8.890	9.060	8.829	6,020,452
2025-09-04	9.010	9.140	8.855	9.000	8.771	6,425,949
2025-09-03	9.300	9.460	9.000	9.010	8.780	7,595,350
2025-09-02	9.120	9.290	9.120	9.170	8.810	5,881,458
2025-09-01	8.890	9.140	8.870	9.100	8.742	5,221,343
2025-08-29	8.510	8.670	8.455	8.660	8.320	8,763,191
2025-08-28	8.510	8.560	8.450	8.500	8.166	7,056,282
2025-08-27	8.660	8.720	8.435	8.510	8.176	10,388,375
2025-08-26	8.230	8.540	8.230	8.340	8.012	18,336,363
2025-08-25	8.290	8.420	8.230	8.390	8.060	7,920,271
2025-08-22	8.160	8.370	8.110	8.110	7.791	9,822,813
2025-08-21	8.100	8.200	8.040	8.100	7.782	6,022,134
2025-08-20	7.870	8.000	7.790	7.980	7.666	8,547,234
2025-08-19	7.850	7.910	7.790	7.890	7.580	6,993,936
2025-08-18	7.950	7.980	7.820	7.890	7.580	7,752,041
2025-08-15	7.910	8.010	7.850	8.010	7.695	9,462,973

← NewerPage 5 of 22 · 1,266 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.