Evolution Mining Limited (ASX:EVN)
Australia
· Delayed Price · Currency is AUD 14.79
-0.94 (-5.98%)
At close: Mar 6, 2026
Evolution Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.40 | 15.43 | 14.69 | 14.79 | 14.79 | -5.98% | 6,714,271 |
| Mar 5, 2026 | 15.85 | 15.93 | 15.55 | 15.73 | 15.73 | -2.12% | 5,032,702 |
| Mar 4, 2026 | 15.82 | 16.41 | 15.55 | 16.07 | 16.07 | -4.74% | 7,037,642 |
| Mar 3, 2026 | 17.06 | 17.28 | 16.67 | 16.87 | 16.87 | -4.53% | 6,945,686 |
| Mar 2, 2026 | 17.01 | 17.75 | 17.01 | 17.67 | 17.47 | 6.57% | 10,025,980 |
| Feb 27, 2026 | 16.50 | 16.99 | 16.40 | 16.58 | 16.39 | 1.10% | 11,145,310 |
| Feb 26, 2026 | 16.35 | 16.58 | 16.16 | 16.40 | 16.21 | 1.11% | 7,200,310 |
| Feb 25, 2026 | 15.80 | 16.31 | 15.70 | 16.22 | 16.04 | 3.25% | 8,131,616 |
| Feb 24, 2026 | 16.37 | 16.39 | 15.37 | 15.71 | 15.53 | 0.83% | 8,192,305 |
| Feb 23, 2026 | 15.20 | 15.58 | 15.15 | 15.58 | 15.40 | 3.52% | 5,779,561 |
| Feb 20, 2026 | 15.21 | 15.36 | 14.90 | 15.05 | 14.88 | 0.74% | 7,504,252 |
| Feb 19, 2026 | 14.99 | 14.99 | 14.72 | 14.94 | 14.77 | 2.40% | 7,292,101 |
| Feb 18, 2026 | 14.72 | 14.74 | 14.31 | 14.59 | 14.42 | -2.15% | 6,372,091 |
| Feb 17, 2026 | 15.26 | 15.27 | 14.80 | 14.91 | 14.74 | -1.84% | 4,010,156 |
| Feb 16, 2026 | 16.02 | 16.02 | 15.19 | 15.19 | 15.02 | -1.62% | 5,007,920 |
| Feb 13, 2026 | 15.45 | 15.64 | 15.20 | 15.44 | 15.27 | -3.68% | 7,366,792 |
| Feb 12, 2026 | 15.83 | 16.05 | 15.72 | 16.03 | 15.85 | -1.54% | 7,316,273 |
| Feb 11, 2026 | 15.42 | 16.30 | 15.36 | 16.28 | 16.10 | 8.68% | 6,856,354 |
| Feb 10, 2026 | 15.22 | 15.28 | 14.81 | 14.98 | 14.81 | - | 5,339,147 |
| Feb 9, 2026 | 14.82 | 14.99 | 14.56 | 14.98 | 14.81 | 4.46% | 5,955,060 |
| Feb 6, 2026 | 14.22 | 14.48 | 13.98 | 14.34 | 14.18 | -1.38% | 8,610,388 |
| Feb 5, 2026 | 14.55 | 15.01 | 14.19 | 14.54 | 14.38 | -3.20% | 5,655,358 |
| Feb 4, 2026 | 14.75 | 15.09 | 14.59 | 15.02 | 14.85 | 3.87% | 7,149,381 |
| Feb 3, 2026 | 13.95 | 14.73 | 13.90 | 14.46 | 14.30 | 4.18% | 9,171,872 |
| Feb 2, 2026 | 13.68 | 14.15 | 13.28 | 13.88 | 13.72 | -5.64% | 10,374,470 |
| Jan 30, 2026 | 15.06 | 15.65 | 14.52 | 14.71 | 14.54 | -6.42% | 10,041,550 |
| Jan 29, 2026 | 15.45 | 15.81 | 15.17 | 15.72 | 15.54 | 2.41% | 7,683,810 |
| Jan 28, 2026 | 14.96 | 15.42 | 14.77 | 15.35 | 15.18 | 4.00% | 8,621,080 |
| Jan 27, 2026 | 14.99 | 15.13 | 14.54 | 14.76 | 14.59 | -0.67% | 10,790,710 |
| Jan 23, 2026 | 14.94 | 15.29 | 14.83 | 14.86 | 14.69 | 5.32% | 7,428,548 |
| Jan 22, 2026 | 14.50 | 14.73 | 13.85 | 14.11 | 13.95 | -4.60% | 6,482,186 |
| Jan 21, 2026 | 13.60 | 14.86 | 13.59 | 14.79 | 14.62 | 9.47% | 7,529,393 |
| Jan 20, 2026 | 13.42 | 13.54 | 13.32 | 13.51 | 13.36 | -0.15% | 4,125,818 |
| Jan 19, 2026 | 13.12 | 13.53 | 13.08 | 13.53 | 13.38 | 3.13% | 3,876,692 |
| Jan 16, 2026 | 13.13 | 13.21 | 12.88 | 13.12 | 12.97 | 0.38% | 6,390,311 |
| Jan 15, 2026 | 13.26 | 13.43 | 12.97 | 13.07 | 12.92 | -1.43% | 5,032,892 |
| Jan 14, 2026 | 13.45 | 13.45 | 12.96 | 13.26 | 13.11 | 0.68% | 5,185,153 |
| Jan 13, 2026 | 13.20 | 13.22 | 12.94 | 13.17 | 13.02 | 2.01% | 4,701,715 |
| Jan 12, 2026 | 13.07 | 13.28 | 12.89 | 12.91 | 12.76 | 0.70% | 6,473,336 |
| Jan 9, 2026 | 12.93 | 13.07 | 12.66 | 12.82 | 12.67 | 0.63% | 4,361,496 |
| Jan 8, 2026 | 12.84 | 12.99 | 12.73 | 12.74 | 12.60 | -1.92% | 4,108,143 |
| Jan 7, 2026 | 13.00 | 13.13 | 12.86 | 12.99 | 12.84 | 1.33% | 4,863,572 |
| Jan 6, 2026 | 13.04 | 13.04 | 12.68 | 12.82 | 12.67 | 0.23% | 5,881,498 |
| Jan 5, 2026 | 12.50 | 12.83 | 12.41 | 12.79 | 12.65 | 0.87% | 5,098,284 |
| Jan 2, 2026 | 12.57 | 12.73 | 12.50 | 12.68 | 12.54 | - | 3,870,899 |
| Dec 31, 2025 | 12.60 | 12.76 | 12.53 | 12.68 | 12.54 | 0.96% | 3,003,101 |
| Dec 30, 2025 | 12.30 | 12.60 | 12.01 | 12.56 | 12.42 | -3.38% | 5,823,884 |
| Dec 29, 2025 | 13.11 | 13.30 | 12.92 | 13.00 | 12.85 | 0.46% | 4,908,978 |
| Dec 24, 2025 | 13.12 | 13.24 | 12.94 | 12.94 | 12.79 | -0.77% | 2,386,109 |
| Dec 23, 2025 | 13.04 | 13.09 | 12.85 | 13.04 | 12.89 | 0.15% | 5,669,083 |
| Dec 22, 2025 | 12.70 | 13.02 | 12.54 | 13.02 | 12.87 | 3.17% | 4,395,071 |
| Dec 19, 2025 | 12.80 | 12.80 | 12.34 | 12.62 | 12.48 | 0.80% | 27,639,430 |
| Dec 18, 2025 | 12.51 | 12.65 | 12.37 | 12.52 | 12.38 | -1.11% | 8,859,668 |
| Dec 17, 2025 | 12.31 | 12.72 | 12.13 | 12.66 | 12.52 | 4.54% | 5,169,269 |
| Dec 16, 2025 | 12.37 | 12.50 | 12.03 | 12.11 | 11.97 | -1.38% | 8,159,964 |
| Dec 15, 2025 | 12.61 | 12.72 | 12.20 | 12.28 | 12.14 | -3.76% | 7,089,749 |
| Dec 12, 2025 | 12.67 | 12.81 | 12.59 | 12.76 | 12.62 | 4.16% | 6,045,916 |
| Dec 11, 2025 | 12.35 | 12.63 | 12.18 | 12.25 | 12.11 | 0.82% | 7,136,293 |
| Dec 10, 2025 | 11.95 | 12.15 | 11.83 | 12.15 | 12.01 | 4.47% | 6,375,647 |
| Dec 9, 2025 | 11.70 | 11.87 | 11.59 | 11.63 | 11.50 | -1.02% | 4,724,705 |
| Dec 8, 2025 | 11.90 | 12.04 | 11.73 | 11.75 | 11.62 | -2.08% | 8,445,209 |
| Dec 5, 2025 | 11.93 | 12.03 | 11.79 | 12.00 | 11.86 | 2.56% | 5,133,372 |
| Dec 4, 2025 | 11.68 | 11.98 | 11.57 | 11.70 | 11.57 | -1.68% | 6,540,324 |
| Dec 3, 2025 | 11.48 | 11.98 | 11.48 | 11.90 | 11.77 | 1.28% | 4,791,090 |
| Dec 2, 2025 | 11.46 | 11.82 | 11.44 | 11.75 | 11.62 | 0.86% | 6,248,144 |
| Dec 1, 2025 | 12.05 | 12.16 | 11.63 | 11.65 | 11.52 | -1.94% | 6,536,057 |
| Nov 28, 2025 | 11.95 | 12.05 | 11.87 | 11.88 | 11.75 | -0.25% | 4,957,007 |
| Nov 27, 2025 | 11.88 | 12.00 | 11.81 | 11.91 | 11.78 | 2.23% | 5,677,917 |
| Nov 26, 2025 | 11.55 | 11.65 | 11.30 | 11.65 | 11.52 | 0.95% | 5,313,035 |
| Nov 25, 2025 | 11.55 | 11.64 | 11.27 | 11.54 | 11.41 | 3.50% | 5,007,649 |
| Nov 24, 2025 | 11.16 | 11.25 | 10.97 | 11.15 | 11.02 | 2.39% | 13,736,770 |
| Nov 21, 2025 | 10.75 | 11.03 | 10.70 | 10.89 | 10.77 | -4.47% | 9,039,069 |
| Nov 20, 2025 | 11.19 | 11.53 | 11.09 | 11.40 | 11.27 | 3.26% | 4,456,574 |
| Nov 19, 2025 | 11.15 | 11.27 | 11.04 | 11.04 | 10.92 | 2.03% | 5,389,881 |
| Nov 18, 2025 | 11.32 | 11.40 | 10.81 | 10.82 | 10.70 | -5.17% | 8,420,339 |
| Nov 17, 2025 | 11.41 | 11.62 | 11.26 | 11.41 | 11.28 | -1.38% | 5,454,858 |
| Nov 14, 2025 | 11.18 | 11.65 | 11.18 | 11.57 | 11.44 | -2.36% | 6,312,951 |
| Nov 13, 2025 | 11.77 | 11.88 | 11.68 | 11.85 | 11.72 | 3.04% | 4,848,144 |
| Nov 12, 2025 | 11.35 | 11.62 | 11.35 | 11.50 | 11.37 | 2.04% | 4,370,947 |
| Nov 11, 2025 | 11.37 | 11.59 | 11.26 | 11.27 | 11.14 | 1.71% | 5,111,260 |
| Nov 10, 2025 | 10.82 | 11.09 | 10.75 | 11.08 | 10.95 | 3.94% | 3,897,007 |
| Nov 7, 2025 | 10.72 | 10.97 | 10.63 | 10.66 | 10.54 | -0.65% | 5,763,215 |
| Nov 6, 2025 | 10.48 | 10.73 | 10.36 | 10.73 | 10.61 | 3.87% | 5,287,208 |
| Nov 5, 2025 | 10.12 | 10.33 | 9.79 | 10.33 | 10.21 | -0.48% | 7,739,175 |
| Nov 4, 2025 | 10.68 | 10.74 | 10.33 | 10.38 | 10.26 | -1.98% | 5,506,272 |
| Nov 3, 2025 | 10.63 | 10.86 | 10.52 | 10.59 | 10.47 | -2.49% | 4,596,702 |
| Oct 31, 2025 | 10.75 | 10.97 | 10.71 | 10.86 | 10.74 | 3.53% | 9,141,267 |
| Oct 30, 2025 | 10.31 | 10.52 | 10.31 | 10.49 | 10.37 | 0.19% | 5,112,299 |
| Oct 29, 2025 | 10.35 | 10.56 | 10.16 | 10.47 | 10.35 | 2.35% | 5,463,699 |
| Oct 28, 2025 | 10.10 | 10.37 | 10.06 | 10.23 | 10.11 | -3.85% | 15,760,190 |
| Oct 27, 2025 | 10.59 | 10.74 | 10.53 | 10.64 | 10.52 | 1.33% | 5,086,062 |
| Oct 24, 2025 | 10.58 | 10.69 | 10.48 | 10.50 | 10.38 | -1.13% | 10,393,410 |
| Oct 23, 2025 | 10.44 | 10.71 | 10.38 | 10.62 | 10.50 | 2.12% | 8,098,466 |
| Oct 22, 2025 | 10.61 | 10.65 | 10.30 | 10.40 | 10.28 | -10.27% | 12,729,690 |
| Oct 21, 2025 | 11.74 | 11.77 | 11.49 | 11.59 | 11.46 | 4.41% | 11,857,220 |
| Oct 20, 2025 | 10.97 | 11.15 | 10.91 | 11.10 | 10.97 | -4.88% | 8,449,577 |
| Oct 17, 2025 | 11.98 | 12.04 | 11.57 | 11.67 | 11.54 | 1.92% | 19,146,270 |
| Oct 16, 2025 | 11.31 | 11.50 | 11.25 | 11.45 | 11.32 | 3.25% | 7,506,003 |
| Oct 15, 2025 | 11.25 | 11.40 | 10.98 | 11.09 | 10.96 | -2.89% | 9,244,698 |
| Oct 14, 2025 | 11.41 | 11.73 | 11.35 | 11.42 | 11.29 | 1.87% | 7,539,177 |