Evolution Mining Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	8.520	8.690	8.320	8.670	8.329	17,413,959
2025-05-20	8.200	8.320	8.030	8.110	7.791	10,000,710
2025-05-19	7.900	8.180	7.900	8.120	7.801	13,786,012
2025-05-16	7.980	8.070	7.810	7.870	7.561	14,731,464
2025-05-15	7.740	7.810	7.480	7.600	7.301	13,140,316
2025-05-14	7.920	7.995	7.680	7.760	7.455	13,009,952
2025-05-13	7.860	7.930	7.580	7.870	7.561	20,835,400
2025-05-12	8.510	8.610	8.180	8.310	7.983	11,193,038
2025-05-09	8.540	8.630	8.370	8.630	8.291	8,249,556
2025-05-08	8.550	8.775	8.520	8.640	8.300	9,887,942
2025-05-07	8.750	8.750	8.430	8.470	8.137	13,258,066
2025-05-06	8.370	8.630	8.345	8.530	8.195	13,125,902
2025-05-05	7.930	8.230	7.880	8.120	7.801	7,614,296
2025-05-02	7.740	7.950	7.600	7.950	7.638	19,835,175
2025-05-01	7.830	7.860	7.700	7.730	7.426	18,458,304
2025-04-30	8.080	8.120	7.750	7.830	7.522	13,021,654
2025-04-29	7.950	7.990	7.770	7.990	7.676	14,437,030
2025-04-28	7.960	7.980	7.720	7.900	7.590	17,248,197
2025-04-24	7.950	8.120	7.910	7.990	7.676	21,060,929
2025-04-23	8.450	8.480	7.900	7.900	7.590	27,542,536
2025-04-22	8.520	8.970	8.500	8.870	8.521	15,644,241
2025-04-17	8.510	8.610	8.380	8.460	8.128	14,356,692
2025-04-16	8.120	8.560	8.095	8.320	7.993	15,315,421
2025-04-15	7.880	8.280	7.730	8.210	7.887	16,811,196
2025-04-14	7.740	7.950	7.730	7.900	7.590	16,983,640
2025-04-11	7.220	7.700	7.200	7.700	7.397	13,653,009
2025-04-10	7.010	7.140	6.910	7.140	6.859	10,967,520
2025-04-09	6.620	6.730	6.550	6.630	6.369	12,808,289
2025-04-08	6.440	6.760	6.420	6.760	6.494	12,343,748
2025-04-07	6.300	6.560	6.230	6.440	6.187	18,767,221
2025-04-04	7.010	7.100	6.940	6.990	6.715	12,801,281
2025-04-03	7.080	7.230	7.020	7.080	6.802	10,283,173
2025-04-02	7.220	7.240	7.110	7.110	6.831	8,753,601
2025-04-01	7.330	7.380	7.220	7.230	6.946	11,079,938
2025-03-31	7.170	7.175	7.030	7.110	6.831	8,971,044
2025-03-28	7.100	7.240	7.090	7.200	6.917	12,017,970
2025-03-27	6.960	7.020	6.920	6.970	6.696	13,545,946
2025-03-26	6.940	6.990	6.880	6.890	6.619	9,639,817
2025-03-25	6.810	6.935	6.810	6.890	6.619	6,296,195
2025-03-24	6.850	6.960	6.820	6.850	6.581	5,661,638
2025-03-21	6.840	6.940	6.810	6.860	6.590	22,439,422
2025-03-20	6.780	6.900	6.760	6.880	6.610	10,214,833
2025-03-19	6.770	6.810	6.660	6.700	6.437	7,041,978
2025-03-18	6.800	6.810	6.640	6.760	6.494	7,091,029
2025-03-17	6.610	6.830	6.600	6.740	6.475	5,757,655
2025-03-14	6.620	6.830	6.570	6.760	6.494	8,467,097
2025-03-13	6.350	6.490	6.300	6.460	6.206	8,154,336
2025-03-12	6.330	6.345	6.170	6.210	5.966	9,545,576
2025-03-11	6.230	6.270	6.020	6.160	5.918	9,829,283
2025-03-10	6.300	6.360	6.190	6.360	6.110	7,269,243
2025-03-07	6.420	6.480	6.240	6.270	6.024	6,081,182
2025-03-06	6.390	6.540	6.360	6.500	6.245	10,024,798
2025-03-05	6.250	6.340	6.180	6.330	6.081	6,961,676
2025-03-04	6.130	6.260	6.100	6.240	5.995	7,602,987
2025-03-03	6.210	6.220	6.090	6.140	5.831	6,286,252
2025-02-28	6.190	6.220	6.030	6.090	5.784	11,811,489
2025-02-27	6.240	6.360	6.240	6.300	5.983	6,239,041
2025-02-26	6.270	6.290	6.110	6.210	5.898	5,822,854
2025-02-25	6.230	6.370	6.210	6.320	6.002	7,790,337
2025-02-24	6.260	6.280	6.170	6.230	5.917	5,997,724

← NewerPage 7 of 22 · 1,268 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.