Evolution Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.120 | 5.150 | 4.950 | 5.020 | 4.768 | 7,845,352 |
| 2024-11-22 | 5.050 | 5.085 | 5.020 | 5.070 | 4.815 | 5,603,400 |
| 2024-11-21 | 4.990 | 5.020 | 4.960 | 5.020 | 4.768 | 4,823,653 |
| 2024-11-20 | 4.930 | 4.990 | 4.910 | 4.950 | 4.701 | 4,424,602 |
| 2024-11-19 | 4.920 | 4.970 | 4.830 | 4.900 | 4.654 | 5,936,331 |
| 2024-11-18 | 4.600 | 4.805 | 4.600 | 4.740 | 4.502 | 7,528,721 |
| 2024-11-15 | 4.540 | 4.630 | 4.520 | 4.620 | 4.388 | 8,860,715 |
| 2024-11-14 | 4.580 | 4.620 | 4.470 | 4.490 | 4.264 | 7,062,598 |
| 2024-11-13 | 4.650 | 4.660 | 4.590 | 4.640 | 4.407 | 9,038,661 |
| 2024-11-12 | 4.670 | 4.750 | 4.605 | 4.700 | 4.464 | 8,252,695 |
| 2024-11-11 | 4.800 | 4.910 | 4.740 | 4.870 | 4.625 | 5,858,885 |
| 2024-11-08 | 4.990 | 5.010 | 4.840 | 4.880 | 4.635 | 8,016,990 |
| 2024-11-07 | 4.900 | 4.900 | 4.730 | 4.780 | 4.540 | 16,592,881 |
| 2024-11-06 | 5.200 | 5.220 | 5.040 | 5.110 | 4.853 | 7,988,902 |
| 2024-11-05 | 5.120 | 5.180 | 5.090 | 5.120 | 4.863 | 4,586,256 |
| 2024-11-04 | 5.130 | 5.140 | 5.050 | 5.140 | 4.882 | 3,962,961 |
| 2024-11-01 | 5.130 | 5.160 | 5.085 | 5.130 | 4.872 | 6,316,727 |
| 2024-10-31 | 5.240 | 5.270 | 5.190 | 5.240 | 4.977 | 6,948,040 |
| 2024-10-30 | 5.260 | 5.300 | 5.210 | 5.230 | 4.967 | 6,736,446 |
| 2024-10-29 | 5.170 | 5.250 | 5.150 | 5.210 | 4.948 | 4,743,281 |
| 2024-10-28 | 5.200 | 5.240 | 5.150 | 5.170 | 4.910 | 6,995,089 |
| 2024-10-25 | 5.190 | 5.310 | 5.170 | 5.270 | 5.005 | 9,032,832 |
| 2024-10-24 | 5.180 | 5.300 | 5.180 | 5.200 | 4.939 | 12,283,178 |
| 2024-10-23 | 5.240 | 5.380 | 5.200 | 5.370 | 5.100 | 6,306,442 |
| 2024-10-22 | 5.200 | 5.280 | 5.200 | 5.270 | 5.005 | 8,835,003 |
| 2024-10-21 | 5.190 | 5.320 | 5.180 | 5.300 | 5.034 | 10,829,125 |
| 2024-10-18 | 5.070 | 5.100 | 5.020 | 5.040 | 4.787 | 18,062,073 |
| 2024-10-17 | 4.920 | 5.050 | 4.910 | 5.050 | 4.796 | 10,219,728 |
| 2024-10-16 | 4.800 | 5.010 | 4.800 | 5.010 | 4.758 | 14,990,759 |
| 2024-10-15 | 4.700 | 4.735 | 4.655 | 4.690 | 4.454 | 4,997,094 |
| 2024-10-14 | 4.590 | 4.720 | 4.580 | 4.700 | 4.464 | 8,281,630 |
| 2024-10-11 | 4.540 | 4.600 | 4.530 | 4.570 | 4.340 | 7,174,495 |
| 2024-10-10 | 4.500 | 4.510 | 4.460 | 4.490 | 4.264 | 5,977,726 |
| 2024-10-09 | 4.550 | 4.570 | 4.460 | 4.490 | 4.264 | 5,510,857 |
| 2024-10-08 | 4.570 | 4.630 | 4.520 | 4.560 | 4.331 | 7,475,257 |
| 2024-10-07 | 4.550 | 4.570 | 4.485 | 4.570 | 4.340 | 6,799,140 |
| 2024-10-04 | 4.450 | 4.640 | 4.430 | 4.620 | 4.388 | 8,857,970 |
| 2024-10-03 | 4.550 | 4.595 | 4.510 | 4.520 | 4.293 | 6,479,678 |
| 2024-10-02 | 4.620 | 4.650 | 4.575 | 4.580 | 4.350 | 7,084,118 |
| 2024-10-01 | 4.560 | 4.610 | 4.520 | 4.570 | 4.340 | 7,945,648 |
| 2024-09-30 | 4.610 | 4.665 | 4.580 | 4.640 | 4.407 | 9,997,736 |
| 2024-09-27 | 4.660 | 4.770 | 4.660 | 4.690 | 4.454 | 11,330,640 |
| 2024-09-26 | 4.550 | 4.640 | 4.540 | 4.640 | 4.407 | 9,520,681 |
| 2024-09-25 | 4.530 | 4.625 | 4.515 | 4.520 | 4.293 | 10,722,735 |
| 2024-09-24 | 4.350 | 4.460 | 4.340 | 4.440 | 4.217 | 8,753,869 |
| 2024-09-23 | 4.420 | 4.440 | 4.350 | 4.380 | 4.160 | 8,080,555 |
| 2024-09-20 | 4.380 | 4.460 | 4.370 | 4.400 | 4.179 | 73,840,619 |
| 2024-09-19 | 4.570 | 4.570 | 4.340 | 4.400 | 4.179 | 13,797,632 |
| 2024-09-18 | 4.410 | 4.490 | 4.385 | 4.450 | 4.226 | 10,605,323 |
| 2024-09-17 | 4.440 | 4.520 | 4.410 | 4.410 | 4.188 | 10,973,703 |
| 2024-09-16 | 4.510 | 4.540 | 4.460 | 4.500 | 4.274 | 16,798,616 |
| 2024-09-13 | 4.300 | 4.380 | 4.245 | 4.320 | 4.103 | 13,569,611 |
| 2024-09-12 | 3.980 | 4.040 | 3.960 | 4.040 | 3.837 | 5,559,178 |
| 2024-09-11 | 3.920 | 3.980 | 3.910 | 3.950 | 3.752 | 6,425,863 |
| 2024-09-10 | 3.900 | 3.910 | 3.860 | 3.870 | 3.676 | 7,447,904 |
| 2024-09-09 | 3.890 | 3.910 | 3.850 | 3.870 | 3.676 | 5,917,221 |
| 2024-09-06 | 3.950 | 3.990 | 3.935 | 3.990 | 3.790 | 8,521,480 |
| 2024-09-05 | 3.940 | 3.970 | 3.900 | 3.950 | 3.752 | 4,910,565 |
| 2024-09-04 | 4.100 | 4.100 | 3.930 | 3.930 | 3.733 | 13,537,388 |
| 2024-09-03 | 4.120 | 4.175 | 4.100 | 4.160 | 3.951 | 6,107,034 |
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.