Evolution Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.93	12.03	11.79	12.00	12.00	2.56%	4,947,709
Dec 4, 2025	11.68	11.98	11.57	11.70	11.70	-1.68%	6,463,159
Dec 3, 2025	11.48	11.98	11.48	11.90	11.90	1.28%	4,763,784
Dec 2, 2025	11.46	11.82	11.44	11.75	11.75	0.86%	6,220,928
Dec 1, 2025	12.05	12.16	11.63	11.65	11.65	-1.94%	6,536,057
Nov 28, 2025	11.95	12.05	11.87	11.88	11.88	-0.25%	4,778,941
Nov 27, 2025	11.88	12.00	11.81	11.91	11.91	2.23%	5,677,917
Nov 26, 2025	11.55	11.65	11.30	11.65	11.65	0.95%	5,313,035
Nov 25, 2025	11.55	11.64	11.27	11.54	11.54	3.50%	5,007,649
Nov 24, 2025	11.16	11.25	10.97	11.15	11.15	2.39%	12,044,050
Nov 21, 2025	10.75	11.03	10.70	10.89	10.89	-4.47%	9,001,209
Nov 20, 2025	11.19	11.53	11.09	11.40	11.40	3.26%	4,456,574
Nov 19, 2025	11.15	11.27	11.04	11.04	11.04	2.03%	5,389,881
Nov 18, 2025	11.32	11.40	10.81	10.82	10.82	-5.17%	8,420,339
Nov 17, 2025	11.41	11.62	11.26	11.41	11.41	-1.38%	5,454,858
Nov 14, 2025	11.18	11.65	11.18	11.57	11.57	-2.36%	6,312,951
Nov 13, 2025	11.77	11.88	11.68	11.85	11.85	3.04%	4,848,144
Nov 12, 2025	11.35	11.62	11.35	11.50	11.50	2.04%	4,370,947
Nov 11, 2025	11.37	11.59	11.26	11.27	11.27	1.71%	5,111,260
Nov 10, 2025	10.82	11.09	10.75	11.08	11.08	3.94%	3,897,007
Nov 7, 2025	10.72	10.97	10.63	10.66	10.66	-0.65%	5,763,215
Nov 6, 2025	10.48	10.73	10.36	10.73	10.73	3.87%	5,287,208
Nov 5, 2025	10.12	10.33	9.79	10.33	10.33	-0.48%	7,739,175
Nov 4, 2025	10.68	10.74	10.33	10.38	10.38	-1.98%	5,506,272
Nov 3, 2025	10.63	10.86	10.52	10.59	10.59	-2.49%	4,596,702
Oct 31, 2025	10.75	10.97	10.71	10.86	10.86	3.53%	9,141,267
Oct 30, 2025	10.31	10.52	10.31	10.49	10.49	0.19%	5,112,299
Oct 29, 2025	10.35	10.56	10.16	10.47	10.47	2.35%	5,463,699
Oct 28, 2025	10.10	10.37	10.06	10.23	10.23	-3.85%	15,760,190
Oct 27, 2025	10.59	10.74	10.53	10.64	10.64	1.33%	5,086,062
Oct 24, 2025	10.58	10.69	10.48	10.50	10.50	-1.13%	10,393,410
Oct 23, 2025	10.44	10.71	10.38	10.62	10.62	2.12%	8,098,466
Oct 22, 2025	10.61	10.65	10.30	10.40	10.40	-10.27%	12,729,690
Oct 21, 2025	11.74	11.77	11.49	11.59	11.59	4.41%	11,857,220
Oct 20, 2025	10.97	11.15	10.91	11.10	11.10	-4.88%	8,449,577
Oct 17, 2025	11.98	12.04	11.57	11.67	11.67	1.92%	19,146,270
Oct 16, 2025	11.31	11.50	11.25	11.45	11.45	3.25%	7,506,003
Oct 15, 2025	11.25	11.40	10.98	11.09	11.09	-2.89%	9,244,698
Oct 14, 2025	11.41	11.73	11.35	11.42	11.42	1.87%	7,539,177
Oct 13, 2025	11.23	11.41	11.13	11.21	11.21	2.56%	6,631,928
Oct 10, 2025	10.95	11.13	10.85	10.93	10.93	-3.87%	8,139,554
Oct 9, 2025	11.22	11.45	11.02	11.37	11.37	0.80%	7,104,769
Oct 8, 2025	11.26	11.34	10.95	11.28	11.28	0.27%	6,039,764
Oct 7, 2025	11.27	11.33	11.11	11.25	11.25	-0.09%	6,264,119
Oct 6, 2025	11.16	11.29	11.07	11.26	11.26	2.55%	5,505,838
Oct 3, 2025	10.95	11.15	10.91	10.98	10.98	-1.52%	5,450,834
Oct 2, 2025	11.09	11.20	10.89	11.15	11.15	3.72%	8,930,105
Oct 1, 2025	10.89	11.00	10.74	10.75	10.75	-0.74%	8,911,254
Sep 30, 2025	10.83	11.01	10.80	10.83	10.83	0.93%	9,489,554
Sep 29, 2025	10.55	10.83	10.46	10.73	10.73	4.38%	8,315,401