Skip to main content

Evolution Mining Ltd (OP: CAHPF )

2.375 UNCHANGED
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.750 2.750 2.650 2.690 6,800 -0.11(-3.93%)
Nov 27, 2019 2.800 2.800 2.750 2.800 5,200 +0.16(+6.06%)
Nov 26, 2019 2.640 2.640 2.640 2.640 200 -0.01(-0.38%)
Nov 25, 2019 2.630 2.650 2.530 2.650 16,946 +0.00(+0.00%)
Nov 22, 2019 2.650 2.720 2.650 2.650 11,800 +0.00(+0.00%)
Nov 21, 2019 2.720 2.720 2.650 2.650 7,750 -0.04(-1.49%)
Nov 20, 2019 2.670 2.690 2.664 2.690 25,798 -0.07(-2.54%)
Nov 19, 2019 2.630 2.760 2.630 2.760 7,322 +0.06(+2.22%)
Nov 18, 2019 2.730 2.730 2.660 2.700 14,850 -0.09(-3.23%)
Nov 15, 2019 2.766 2.790 2.660 2.790 6,800 +0.01(+0.36%)
Nov 14, 2019 2.727 2.780 2.727 2.780 11,410 +0.04(+1.39%)
Nov 13, 2019 2.660 2.770 2.660 2.742 22,353 +0.05(+1.93%)
Nov 12, 2019 2.684 2.690 2.680 2.690 3,150 +0.03(+1.13%)
Nov 11, 2019 2.725 2.725 2.660 2.660 1,305 -0.06(-2.13%)
Nov 08, 2019 2.690 2.770 2.690 2.718 20,000 -0.13(-4.43%)
Nov 07, 2019 2.820 2.860 2.810 2.844 14,610 -0.01(-0.39%)
Nov 06, 2019 2.855 2.855 2.855 2.855 3,005 +0.00(+0.18%)
Nov 05, 2019 2.845 2.890 2.800 2.850 13,311 -0.11(-3.72%)
Nov 04, 2019 2.980 2.980 2.950 2.960 19,250 +0.02(+0.68%)
Nov 01, 2019 2.980 2.980 2.940 2.940 3,300 +0.03(+1.03%)
Oct 31, 2019 2.870 2.910 2.870 2.910 11,164 +0.12(+4.30%)
Oct 30, 2019 2.785 2.790 2.785 2.790 5,000 +0.02(+0.72%)
Oct 29, 2019 2.823 2.823 2.710 2.770 12,403 -0.07(-2.46%)
Oct 28, 2019 2.880 2.880 2.820 2.840 8,350 -0.06(-1.90%)
Oct 25, 2019 2.750 2.895 2.750 2.895 7,000 +0.04(+1.58%)
Oct 24, 2019 2.825 2.850 2.825 2.850 5,076 -0.02(-0.70%)
Oct 23, 2019 2.795 2.870 2.795 2.870 19,768 +0.01(+0.35%)
Oct 22, 2019 2.860 2.860 2.860 2.860 71,300 -0.05(-1.72%)
Oct 21, 2019 2.910 2.910 2.910 2.910 601 +0.05(+1.75%)
Oct 18, 2019 2.830 2.860 2.800 2.860 6,500 +0.01(+0.46%)
Oct 17, 2019 2.796 2.850 2.780 2.847 13,459 -0.05(-1.66%)
Oct 16, 2019 2.943 2.960 2.895 2.895 7,050 -0.10(-3.18%)
Oct 15, 2019 2.960 3.050 2.960 2.990 5,891 -0.01(-0.33%)
Oct 14, 2019 3.005 3.005 2.920 3.000 8,406 -0.13(-4.31%)
Oct 11, 2019 3.150 3.150 3.135 3.135 3,700 -0.02(-0.48%)
Oct 10, 2019 3.150 3.150 3.150 3.150 8,523 +0.00(+0.00%)
Oct 09, 2019 3.200 3.200 3.150 3.150 4,150 -0.05(-1.70%)
Oct 08, 2019 3.160 3.204 3.150 3.204 4,550 +0.00(+0.14%)
Oct 07, 2019 3.180 3.200 3.180 3.200 252 +0.02(+0.60%)
Oct 04, 2019 3.200 3.200 3.100 3.181 300 +0.07(+2.12%)
Oct 03, 2019 3.100 3.116 3.060 3.115 6,687 +0.02(+0.48%)
Oct 02, 2019 2.970 3.100 2.970 3.100 2,900 +0.00(+0.00%)
Oct 01, 2019 3.080 3.100 3.080 3.100 1,800 +0.06(+1.97%)
Sep 30, 2019 3.050 3.050 3.020 3.040 6,132 -0.08(-2.56%)
Sep 27, 2019 3.030 3.120 3.030 3.120 15,800 -0.07(-2.19%)
Sep 26, 2019 3.230 3.250 3.150 3.190 7,200 -0.06(-1.78%)
Sep 25, 2019 3.330 3.330 3.245 3.248 7,200 -0.08(-2.48%)
Sep 24, 2019 3.150 3.330 3.150 3.330 28,641 +0.11(+3.42%)
Sep 23, 2019 3.280 3.280 3.190 3.220 30,022 -0.06(-1.83%)
Sep 20, 2019 3.265 3.280 3.265 3.280 5,700 +0.09(+2.82%)
Sep 19, 2019 3.246 3.260 3.120 3.190 6,980 +0.00(+0.00%)
Sep 18, 2019 3.225 3.225 3.130 3.190 3,578 -0.12(-3.63%)
Sep 17, 2019 3.220 3.310 3.210 3.310 11,359 +0.05(+1.53%)
Sep 16, 2019 3.170 3.265 3.170 3.260 9,750 +0.16(+5.30%)
Sep 13, 2019 3.200 3.200 3.096 3.096 45,600 -0.15(-4.74%)
Sep 12, 2019 3.292 3.320 3.250 3.250 6,970 +0.02(+0.56%)
Sep 11, 2019 3.240 3.240 3.232 3.232 1,200 -0.00(-0.03%)
Sep 10, 2019 3.330 3.330 3.180 3.233 17,572 -0.17(-4.91%)
Sep 09, 2019 3.470 3.470 3.400 3.400 25,256 -0.06(-1.73%)
Sep 06, 2019 3.460 3.470 3.460 3.460 10,400 -0.04(-1.00%)
Sep 05, 2019 3.545 3.560 3.450 3.495 28,606 -0.15(-3.98%)
Sep 04, 2019 3.579 3.650 3.570 3.640 12,370 +0.06(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.