Evolution Mining Limited (ASX:EVN)
Australia
· Delayed Price · Currency is AUD 12.00
+0.30 (2.56%)
At close: Dec 5, 2025
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 |
| Sep 26, 2025 | 9.95 | 10.28 | 9.74 | 10.28 | 10.28 | 0.10% | 9,309,506 |
| Sep 25, 2025 | 10.20 | 10.46 | 10.15 | 10.27 | 10.27 | -0.10% | 13,836,190 |
| Sep 24, 2025 | 10.09 | 10.36 | 10.01 | 10.28 | 10.28 | 0.49% | 8,498,343 |
| Sep 23, 2025 | 10.29 | 10.49 | 10.10 | 10.23 | 10.23 | 1.29% | 10,244,460 |
| Sep 22, 2025 | 9.84 | 10.16 | 9.79 | 10.10 | 10.10 | 6.32% | 7,867,456 |
| Sep 19, 2025 | 9.45 | 9.50 | 9.20 | 9.50 | 9.50 | 3.15% | 44,795,310 |
| Sep 18, 2025 | 9.22 | 9.27 | 9.11 | 9.21 | 9.21 | -1.07% | 7,211,078 |
| Sep 17, 2025 | 9.15 | 9.42 | 9.15 | 9.31 | 9.31 | -1.27% | 6,343,559 |
| Sep 16, 2025 | 9.47 | 9.60 | 9.37 | 9.43 | 9.43 | 0.53% | 7,536,655 |
| Sep 15, 2025 | 9.80 | 9.84 | 9.11 | 9.38 | 9.38 | -5.25% | 12,087,270 |
| Sep 12, 2025 | 9.75 | 9.92 | 9.68 | 9.90 | 9.90 | 2.06% | 6,701,115 |
| Sep 11, 2025 | 9.33 | 9.72 | 9.26 | 9.70 | 9.70 | 6.24% | 9,399,936 |
| Sep 10, 2025 | 9.13 | 9.15 | 8.94 | 9.13 | 9.13 | 0.11% | 7,047,493 |
| Sep 9, 2025 | 9.10 | 9.16 | 8.95 | 9.12 | 9.12 | 2.13% | 10,225,150 |
| Sep 8, 2025 | 9.20 | 9.21 | 8.89 | 8.93 | 8.93 | -1.43% | 6,860,817 |
| Sep 5, 2025 | 9.00 | 9.09 | 8.89 | 9.06 | 9.06 | 0.67% | 6,020,452 |
| Sep 4, 2025 | 9.01 | 9.14 | 8.86 | 9.00 | 9.00 | -0.11% | 6,425,949 |
| Sep 3, 2025 | 9.30 | 9.46 | 9.00 | 9.01 | 9.01 | -1.74% | 7,595,350 |
| Sep 2, 2025 | 9.12 | 9.29 | 9.12 | 9.17 | 9.04 | 0.77% | 5,881,458 |
| Sep 1, 2025 | 8.89 | 9.14 | 8.87 | 9.10 | 8.97 | 5.08% | 5,221,343 |
| Aug 29, 2025 | 8.51 | 8.67 | 8.46 | 8.66 | 8.54 | 1.88% | 8,763,191 |
| Aug 28, 2025 | 8.51 | 8.56 | 8.45 | 8.50 | 8.38 | -0.12% | 7,056,282 |
| Aug 27, 2025 | 8.66 | 8.72 | 8.44 | 8.51 | 8.39 | 2.04% | 10,388,370 |
| Aug 26, 2025 | 8.23 | 8.54 | 8.23 | 8.34 | 8.22 | -0.60% | 18,336,360 |
| Aug 25, 2025 | 8.29 | 8.42 | 8.23 | 8.39 | 8.27 | 3.45% | 7,920,271 |
| Aug 22, 2025 | 8.16 | 8.37 | 8.11 | 8.11 | 8.00 | 0.12% | 9,822,813 |
| Aug 21, 2025 | 8.10 | 8.20 | 8.04 | 8.10 | 7.99 | 1.50% | 6,022,134 |
| Aug 20, 2025 | 7.87 | 8.00 | 7.79 | 7.98 | 7.87 | 1.14% | 8,547,234 |
| Aug 19, 2025 | 7.85 | 7.91 | 7.79 | 7.89 | 7.78 | - | 6,993,936 |
| Aug 18, 2025 | 7.95 | 7.98 | 7.82 | 7.89 | 7.78 | -1.50% | 7,752,041 |
| Aug 15, 2025 | 7.91 | 8.01 | 7.85 | 8.01 | 7.90 | 0.88% | 9,462,973 |
| Aug 14, 2025 | 8.01 | 8.06 | 7.89 | 7.94 | 7.83 | -0.63% | 10,050,770 |
| Aug 13, 2025 | 7.94 | 8.19 | 7.70 | 7.99 | 7.88 | 3.90% | 8,805,535 |
| Aug 12, 2025 | 7.58 | 7.70 | 7.51 | 7.69 | 7.58 | 0.26% | 9,105,294 |
| Aug 11, 2025 | 7.60 | 7.72 | 7.53 | 7.67 | 7.56 | 0.13% | 8,966,847 |
| Aug 8, 2025 | 7.57 | 7.66 | 7.53 | 7.66 | 7.55 | 2.13% | 5,731,461 |
| Aug 7, 2025 | 7.54 | 7.58 | 7.46 | 7.50 | 7.39 | 0.40% | 8,098,077 |
| Aug 6, 2025 | 7.53 | 7.61 | 7.42 | 7.47 | 7.36 | 1.91% | 7,580,835 |
| Aug 5, 2025 | 7.21 | 7.36 | 7.14 | 7.33 | 7.23 | 1.38% | 10,728,470 |
| Aug 4, 2025 | 7.33 | 7.38 | 7.23 | 7.23 | 7.13 | 2.55% | 5,442,230 |
| Aug 1, 2025 | 7.05 | 7.10 | 6.98 | 7.05 | 6.95 | -0.84% | 5,917,558 |
| Jul 31, 2025 | 7.03 | 7.11 | 6.96 | 7.11 | 7.01 | -3.00% | 8,459,771 |
| Jul 30, 2025 | 7.21 | 7.38 | 7.16 | 7.33 | 7.23 | 1.38% | 3,956,208 |
| Jul 29, 2025 | 7.12 | 7.24 | 7.04 | 7.23 | 7.13 | -0.55% | 5,351,517 |
| Jul 28, 2025 | 7.31 | 7.41 | 7.26 | 7.27 | 7.17 | -0.41% | 3,375,442 |
| Jul 25, 2025 | 7.51 | 7.54 | 7.28 | 7.30 | 7.20 | -3.18% | 8,807,397 |
| Jul 24, 2025 | 7.53 | 7.61 | 7.46 | 7.54 | 7.43 | -2.71% | 12,737,780 |
| Jul 23, 2025 | 7.84 | 7.98 | 7.74 | 7.75 | 7.64 | 0.91% | 9,093,469 |
| Jul 22, 2025 | 7.58 | 7.74 | 7.58 | 7.68 | 7.57 | 2.81% | 5,808,521 |
| Jul 21, 2025 | 7.55 | 7.55 | 7.37 | 7.47 | 7.36 | -1.19% | 4,085,831 |