Evolution Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.350 | 6.410 | 6.250 | 6.360 | 6.040 | 8,291,280 |
| 2025-02-20 | 6.300 | 6.430 | 6.260 | 6.380 | 6.059 | 10,309,613 |
| 2025-02-19 | 6.230 | 6.330 | 6.220 | 6.280 | 5.964 | 9,801,966 |
| 2025-02-18 | 6.230 | 6.280 | 6.110 | 6.160 | 5.850 | 5,551,863 |
| 2025-02-17 | 6.140 | 6.210 | 6.030 | 6.210 | 5.898 | 7,149,104 |
| 2025-02-14 | 6.300 | 6.400 | 6.260 | 6.340 | 6.021 | 7,414,322 |
| 2025-02-13 | 6.100 | 6.300 | 6.070 | 6.250 | 5.936 | 7,854,366 |
| 2025-02-12 | 6.250 | 6.370 | 6.240 | 6.290 | 5.974 | 10,993,930 |
| 2025-02-11 | 6.020 | 6.340 | 6.015 | 6.220 | 5.907 | 12,179,732 |
| 2025-02-10 | 5.890 | 5.985 | 5.870 | 5.930 | 5.632 | 3,387,666 |
| 2025-02-07 | 5.920 | 5.950 | 5.870 | 5.910 | 5.613 | 4,006,782 |
| 2025-02-06 | 5.920 | 6.020 | 5.890 | 5.950 | 5.651 | 6,141,549 |
| 2025-02-05 | 5.800 | 5.910 | 5.750 | 5.880 | 5.585 | 5,350,469 |
| 2025-02-04 | 5.790 | 5.800 | 5.680 | 5.760 | 5.471 | 4,996,728 |
| 2025-02-03 | 5.610 | 5.730 | 5.600 | 5.670 | 5.385 | 4,200,430 |
| 2025-01-31 | 5.750 | 5.770 | 5.690 | 5.700 | 5.414 | 6,757,836 |
| 2025-01-30 | 5.650 | 5.730 | 5.630 | 5.650 | 5.366 | 3,396,770 |
| 2025-01-29 | 5.600 | 5.660 | 5.560 | 5.640 | 5.357 | 4,465,838 |
| 2025-01-28 | 5.520 | 5.620 | 5.510 | 5.550 | 5.271 | 5,599,653 |
| 2025-01-24 | 5.650 | 5.660 | 5.520 | 5.560 | 5.281 | 6,911,289 |
| 2025-01-23 | 5.680 | 5.780 | 5.585 | 5.660 | 5.376 | 10,023,203 |
| 2025-01-22 | 5.700 | 5.910 | 5.660 | 5.890 | 5.594 | 10,018,160 |
| 2025-01-21 | 5.570 | 5.690 | 5.495 | 5.660 | 5.376 | 7,955,262 |
| 2025-01-20 | 5.640 | 5.640 | 5.490 | 5.540 | 5.262 | 5,853,528 |
| 2025-01-17 | 5.620 | 5.720 | 5.575 | 5.600 | 5.319 | 9,808,134 |
| 2025-01-16 | 5.520 | 5.595 | 5.470 | 5.590 | 5.309 | 5,336,366 |
| 2025-01-15 | 5.400 | 5.470 | 5.360 | 5.440 | 5.167 | 5,129,240 |
| 2025-01-14 | 5.180 | 5.310 | 5.170 | 5.310 | 5.043 | 7,383,825 |
| 2025-01-13 | 5.180 | 5.305 | 5.150 | 5.240 | 4.977 | 5,677,863 |
| 2025-01-10 | 5.130 | 5.190 | 5.110 | 5.180 | 4.920 | 3,670,303 |
| 2025-01-09 | 5.050 | 5.120 | 5.020 | 5.110 | 4.853 | 3,856,795 |
| 2025-01-08 | 4.930 | 5.020 | 4.930 | 5.010 | 4.758 | 3,855,741 |
| 2025-01-07 | 4.910 | 4.960 | 4.860 | 4.920 | 4.673 | 4,139,755 |
| 2025-01-06 | 4.900 | 4.970 | 4.845 | 4.900 | 4.654 | 3,514,981 |
| 2025-01-03 | 4.910 | 4.960 | 4.880 | 4.900 | 4.654 | 2,681,922 |
| 2025-01-02 | 4.830 | 4.880 | 4.800 | 4.840 | 4.597 | 2,809,121 |
| 2024-12-31 | 4.830 | 4.860 | 4.790 | 4.810 | 4.568 | 2,377,538 |
| 2024-12-30 | 4.850 | 4.890 | 4.830 | 4.870 | 4.625 | 2,416,484 |
| 2024-12-27 | 4.840 | 4.920 | 4.840 | 4.870 | 4.625 | 2,076,773 |
| 2024-12-24 | 4.850 | 4.870 | 4.830 | 4.840 | 4.597 | 2,334,506 |
| 2024-12-23 | 4.830 | 4.890 | 4.830 | 4.860 | 4.616 | 3,027,681 |
| 2024-12-20 | 4.750 | 4.820 | 4.695 | 4.820 | 4.578 | 38,647,618 |
| 2024-12-19 | 4.660 | 4.820 | 4.610 | 4.820 | 4.578 | 9,580,381 |
| 2024-12-18 | 4.950 | 5.005 | 4.940 | 4.960 | 4.711 | 4,876,125 |
| 2024-12-17 | 4.930 | 5.010 | 4.920 | 4.950 | 4.701 | 4,466,137 |
| 2024-12-16 | 4.960 | 4.980 | 4.910 | 4.940 | 4.692 | 6,306,393 |
| 2024-12-13 | 5.120 | 5.130 | 5.020 | 5.050 | 4.796 | 5,050,461 |
| 2024-12-12 | 5.310 | 5.310 | 5.200 | 5.240 | 4.977 | 4,549,922 |
| 2024-12-11 | 5.310 | 5.320 | 5.200 | 5.210 | 4.948 | 4,426,571 |
| 2024-12-10 | 5.160 | 5.300 | 5.150 | 5.290 | 5.024 | 7,519,920 |
| 2024-12-09 | 5.030 | 5.110 | 4.965 | 5.040 | 4.787 | 5,003,049 |
| 2024-12-06 | 5.090 | 5.150 | 5.050 | 5.080 | 4.825 | 2,954,339 |
| 2024-12-05 | 5.010 | 5.150 | 4.980 | 5.150 | 4.891 | 4,232,820 |
| 2024-12-04 | 4.980 | 5.030 | 4.950 | 5.010 | 4.758 | 4,768,442 |
| 2024-12-03 | 4.910 | 4.935 | 4.850 | 4.890 | 4.644 | 7,902,298 |
| 2024-12-02 | 5.100 | 5.100 | 4.855 | 4.860 | 4.616 | 7,716,629 |
| 2024-11-29 | 4.970 | 5.060 | 4.950 | 5.060 | 4.806 | 4,415,232 |
| 2024-11-28 | 5.010 | 5.020 | 4.955 | 4.980 | 4.730 | 5,215,912 |
| 2024-11-27 | 4.980 | 5.030 | 4.925 | 5.000 | 4.749 | 4,921,372 |
| 2024-11-26 | 4.920 | 4.990 | 4.870 | 4.900 | 4.654 | 5,849,911 |
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.