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 30, 2022 1.820 1.820 1.760 1.760 4,017 +0.01(+0.58%)
Nov 29, 2022 1.750 1.750 1.750 1.750 594 -0.02(-1.13%)
Nov 28, 2022 1.801 1.810 1.770 1.770 10,458 +0.00(+0.00%)
Nov 23, 2022 1.770 0 +0.07(+4.12%)
Nov 21, 2022 1.700 20 -0.01(-0.29%)
Nov 18, 2022 1.693 1.715 1.660 1.705 18,432 +0.05(+2.71%)
Nov 17, 2022 1.660 1.660 1.660 1.660 1,235 -0.05(-2.92%)
Nov 16, 2022 1.740 1.740 1.650 1.710 23,500 -0.09(-5.26%)
Nov 15, 2022 1.805 1.805 1.805 1.805 100 +0.05(+3.14%)
Nov 14, 2022 1.810 1.810 1.735 1.750 81,950 -0.04(-2.34%)
Nov 11, 2022 1.780 1.792 1.750 1.792 1,310 +0.17(+10.61%)
Nov 10, 2022 1.620 1.640 1.612 1.620 7,180 +0.08(+5.19%)
Nov 09, 2022 1.540 1.593 1.540 1.540 22,400 +0.10(+6.94%)
Nov 08, 2022 1.440 1.440 1.410 1.440 9,185 +0.05(+3.60%)
Nov 07, 2022 1.390 1.390 1.390 1.390 58,640 +0.02(+1.72%)
Nov 04, 2022 1.370 1.370 1.315 1.367 21,304 +0.13(+10.20%)
Nov 03, 2022 1.240 1.240 1.200 1.240 6,500 -0.15(-10.79%)
Nov 01, 2022 1.390 0 +0.05(+3.73%)
Oct 31, 2022 1.340 1.340 1.340 1.340 3,000 -0.01(-0.74%)
Oct 28, 2022 1.350 1.350 1.350 1.350 500 +0.03(+2.27%)
Oct 26, 2022 1.320 321,010 +0.12(+10.00%)
Oct 25, 2022 1.240 1.260 1.192 1.200 27,845 +0.03(+2.56%)
Oct 24, 2022 1.200 1.225 1.170 1.170 47,903 -0.04(-3.31%)
Oct 21, 2022 1.207 1.210 1.170 1.210 30,154 +0.00(+0.12%)
Oct 20, 2022 1.210 1.210 1.208 1.208 1,200 -0.04(-3.32%)
Oct 19, 2022 1.240 1.310 1.240 1.250 62,201 -0.05(-3.85%)
Oct 18, 2022 1.230 1.300 1.230 1.300 37,000 +0.11(+9.61%)
Oct 17, 2022 1.250 1.250 1.180 1.186 3,531 -0.02(-1.98%)
Oct 14, 2022 1.220 1.220 1.210 1.210 32,100 -0.04(-3.20%)
Oct 13, 2022 1.230 1.250 1.215 1.250 15,000 +0.01(+1.21%)
Oct 12, 2022 1.233 1.240 1.230 1.235 40,559 +0.01(+0.82%)
Oct 11, 2022 1.240 1.260 1.225 1.225 51,415 -0.10(-7.89%)
Oct 10, 2022 1.270 1.330 1.270 1.330 171,551 -0.05(-3.97%)
Oct 06, 2022 1.385 46,100 -0.00(-0.36%)
Oct 05, 2022 1.390 1.390 1.390 1.390 65,815 +0.00(+0.36%)
Oct 04, 2022 1.393 1.400 1.385 1.385 60,000 +0.05(+3.59%)
Oct 03, 2022 1.250 1.350 1.250 1.337 6,900 -0.01(-0.96%)
Sep 30, 2022 1.370 1.370 1.335 1.350 8,072 +0.05(+3.45%)
Sep 29, 2022 1.286 1.310 1.286 1.305 73,950 +0.03(+2.76%)
Sep 28, 2022 1.220 1.270 1.220 1.270 42,425 +0.06(+4.96%)
Sep 27, 2022 1.210 1.230 1.210 1.210 4,875 +0.00(+0.00%)
Sep 26, 2022 1.240 1.240 1.190 1.210 22,629 -0.06(-4.72%)
Sep 23, 2022 1.280 1.310 1.270 1.270 219,878 -0.08(-5.93%)
Sep 22, 2022 1.350 1.400 1.350 1.350 19,774 +0.00(+0.00%)
Sep 21, 2022 1.400 1.400 1.320 1.350 50,208 -0.09(-6.25%)
Sep 20, 2022 1.350 1.440 1.350 1.440 13,330 +0.05(+3.86%)
Sep 19, 2022 1.410 1.410 1.380 1.387 21,400 -0.02(-1.39%)
Sep 16, 2022 1.400 1.420 1.380 1.406 79,380 -0.01(-0.35%)
Sep 15, 2022 1.490 1.490 1.411 1.411 13,955 -0.10(-6.56%)
Sep 14, 2022 1.540 1.540 1.510 1.510 5,100 -0.12(-7.36%)
Sep 13, 2022 1.520 1.630 1.520 1.630 910 +0.01(+0.62%)
Sep 12, 2022 1.650 1.650 1.620 1.620 1,720 +0.02(+1.25%)
Sep 09, 2022 1.526 1.600 1.526 1.600 113,080 +0.12(+8.11%)
Sep 08, 2022 1.450 1.480 1.450 1.480 10,350 +0.00(+0.00%)
Sep 07, 2022 1.480 1.480 1.478 1.480 8,000 -0.04(-2.63%)
Sep 06, 2022 1.540 1.540 1.505 1.520 21,100 -0.01(-0.65%)
Sep 02, 2022 1.530 1.530 1.530 1.530 13,500 +0.03(+2.34%)
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.