Evolution Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 8.010 | 8.060 | 7.890 | 7.940 | 7.628 | 10,050,773 |
| 2025-08-13 | 7.940 | 8.190 | 7.700 | 7.990 | 7.676 | 8,805,535 |
| 2025-08-12 | 7.580 | 7.700 | 7.510 | 7.690 | 7.388 | 9,105,294 |
| 2025-08-11 | 7.600 | 7.720 | 7.530 | 7.670 | 7.369 | 8,966,847 |
| 2025-08-08 | 7.570 | 7.660 | 7.530 | 7.660 | 7.359 | 5,731,461 |
| 2025-08-07 | 7.540 | 7.580 | 7.455 | 7.500 | 7.205 | 8,098,077 |
| 2025-08-06 | 7.530 | 7.610 | 7.420 | 7.470 | 7.176 | 7,580,835 |
| 2025-08-05 | 7.210 | 7.360 | 7.140 | 7.330 | 7.042 | 10,728,472 |
| 2025-08-04 | 7.330 | 7.380 | 7.230 | 7.230 | 6.946 | 5,442,230 |
| 2025-08-01 | 7.050 | 7.100 | 6.980 | 7.050 | 6.773 | 5,917,558 |
| 2025-07-31 | 7.030 | 7.110 | 6.960 | 7.110 | 6.831 | 8,459,771 |
| 2025-07-30 | 7.210 | 7.380 | 7.160 | 7.330 | 7.042 | 3,956,208 |
| 2025-07-29 | 7.120 | 7.240 | 7.040 | 7.230 | 6.946 | 5,351,517 |
| 2025-07-28 | 7.310 | 7.410 | 7.260 | 7.270 | 6.984 | 3,375,442 |
| 2025-07-25 | 7.510 | 7.540 | 7.280 | 7.300 | 7.013 | 8,807,397 |
| 2025-07-24 | 7.530 | 7.610 | 7.460 | 7.540 | 7.244 | 12,737,787 |
| 2025-07-23 | 7.840 | 7.980 | 7.740 | 7.750 | 7.445 | 9,093,469 |
| 2025-07-22 | 7.580 | 7.740 | 7.580 | 7.680 | 7.378 | 5,808,521 |
| 2025-07-21 | 7.550 | 7.550 | 7.370 | 7.470 | 7.176 | 4,085,831 |
| 2025-07-18 | 7.430 | 7.585 | 7.410 | 7.560 | 7.263 | 7,351,098 |
| 2025-07-17 | 7.670 | 7.670 | 7.400 | 7.480 | 7.186 | 9,881,182 |
| 2025-07-16 | 7.760 | 7.850 | 7.520 | 7.520 | 7.224 | 13,378,204 |
| 2025-07-15 | 7.570 | 7.700 | 7.510 | 7.700 | 7.397 | 4,862,346 |
| 2025-07-14 | 7.540 | 7.620 | 7.490 | 7.580 | 7.282 | 6,233,573 |
| 2025-07-11 | 7.550 | 7.560 | 7.350 | 7.440 | 7.148 | 4,881,085 |
| 2025-07-10 | 7.390 | 7.620 | 7.340 | 7.550 | 7.253 | 6,454,184 |
| 2025-07-09 | 7.500 | 7.520 | 7.130 | 7.290 | 7.004 | 13,375,687 |
| 2025-07-08 | 7.880 | 7.970 | 7.680 | 7.840 | 7.532 | 10,124,694 |
| 2025-07-07 | 7.810 | 7.810 | 7.550 | 7.640 | 7.340 | 5,513,792 |
| 2025-07-04 | 7.850 | 7.940 | 7.740 | 7.810 | 7.503 | 4,544,243 |
| 2025-07-03 | 7.900 | 7.940 | 7.730 | 7.880 | 7.570 | 6,111,189 |
| 2025-07-02 | 7.850 | 7.950 | 7.775 | 7.820 | 7.513 | 8,497,971 |
| 2025-07-01 | 7.930 | 7.980 | 7.710 | 7.790 | 7.484 | 7,143,208 |
| 2025-06-30 | 7.550 | 7.860 | 7.520 | 7.790 | 7.484 | 10,877,190 |
| 2025-06-27 | 7.600 | 7.750 | 7.510 | 7.590 | 7.292 | 11,666,797 |
| 2025-06-26 | 7.600 | 7.600 | 7.380 | 7.540 | 7.244 | 11,587,551 |
| 2025-06-25 | 7.630 | 7.740 | 7.510 | 7.610 | 7.311 | 9,001,627 |
| 2025-06-24 | 7.720 | 7.790 | 7.490 | 7.680 | 7.378 | 14,373,810 |
| 2025-06-23 | 7.850 | 7.910 | 7.590 | 7.620 | 7.321 | 9,654,502 |
| 2025-06-20 | 7.710 | 7.910 | 7.690 | 7.820 | 7.513 | 55,671,347 |
| 2025-06-19 | 7.860 | 7.990 | 7.740 | 7.780 | 7.474 | 18,512,489 |
| 2025-06-18 | 8.470 | 8.560 | 8.130 | 8.150 | 7.830 | 15,986,316 |
| 2025-06-17 | 8.470 | 8.610 | 8.400 | 8.450 | 8.118 | 13,308,897 |
| 2025-06-16 | 9.350 | 9.360 | 8.440 | 8.460 | 8.128 | 16,934,873 |
| 2025-06-13 | 8.920 | 9.300 | 8.880 | 9.200 | 8.838 | 16,785,666 |
| 2025-06-12 | 8.670 | 8.860 | 8.460 | 8.720 | 8.377 | 14,699,778 |
| 2025-06-11 | 8.470 | 8.600 | 8.420 | 8.520 | 8.185 | 10,215,360 |
| 2025-06-10 | 8.570 | 8.690 | 8.460 | 8.550 | 8.214 | 16,007,737 |
| 2025-06-06 | 9.130 | 9.350 | 8.630 | 8.890 | 8.541 | 13,307,551 |
| 2025-06-05 | 9.370 | 9.380 | 9.030 | 9.070 | 8.714 | 18,943,483 |
| 2025-06-04 | 9.410 | 9.450 | 9.210 | 9.220 | 8.858 | 11,248,761 |
| 2025-06-03 | 9.690 | 9.770 | 9.355 | 9.480 | 9.107 | 12,616,489 |
| 2025-06-02 | 8.980 | 9.180 | 8.840 | 9.120 | 8.762 | 9,356,891 |
| 2025-05-30 | 8.940 | 9.010 | 8.730 | 8.850 | 8.502 | 214,366,147 |
| 2025-05-29 | 8.500 | 8.950 | 8.370 | 8.860 | 8.512 | 9,820,872 |
| 2025-05-28 | 8.840 | 8.915 | 8.760 | 8.790 | 8.445 | 8,504,183 |
| 2025-05-27 | 9.080 | 9.150 | 8.760 | 8.790 | 8.445 | 9,446,431 |
| 2025-05-26 | 8.950 | 9.120 | 8.910 | 9.070 | 8.714 | 11,813,878 |
| 2025-05-23 | 8.590 | 8.900 | 8.590 | 8.770 | 8.425 | 9,255,677 |
| 2025-05-22 | 8.630 | 8.960 | 8.630 | 8.860 | 8.512 | 16,941,090 |
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.