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 (%)
Dec 29, 2023 2.810 2.810 2.560 2.640 9,356 -0.16(-5.71%)
Dec 28, 2023 2.680 2.800 2.680 2.800 71,400 +0.14(+5.26%)
Dec 27, 2023 2.500 2.660 2.500 2.660 8,200 +0.13(+5.14%)
Dec 26, 2023 2.680 2.680 2.495 2.530 5,320 -0.03(-1.17%)
Dec 21, 2023 2.560 0 +0.03(+1.19%)
Dec 20, 2023 2.530 2.530 2.530 2.530 400 -0.01(-0.20%)
Dec 19, 2023 2.535 2.535 2.535 2.535 1,165 +0.01(+0.40%)
Dec 18, 2023 2.500 2.525 2.500 2.525 483 +0.15(+6.09%)
Dec 15, 2023 2.380 2.380 2.380 2.380 1,000 -0.11(-4.42%)
Dec 14, 2023 2.490 2.490 2.490 2.490 1,061 +0.12(+5.06%)
Dec 13, 2023 2.360 2.370 2.360 2.370 10,275 +0.00(+0.00%)
Dec 12, 2023 2.315 2.370 2.315 2.370 5,025 +0.00(+0.00%)
Dec 11, 2023 2.350 2.370 2.350 2.370 6,456 +0.12(+5.33%)
Dec 08, 2023 2.250 2.250 2.250 2.250 2,220 -0.05(-2.17%)
Dec 07, 2023 2.325 2.473 2.300 2.300 6,730 -0.07(-2.95%)
Dec 06, 2023 2.290 2.370 2.290 2.370 10,000 -0.22(-8.49%)
Dec 05, 2023 2.590 2.590 2.590 2.590 240 -0.11(-4.07%)
Dec 04, 2023 2.700 2.700 2.700 2.700 1,131 +0.00(+0.00%)
Dec 01, 2023 2.700 2.700 2.700 2.700 2,700 -0.03(-1.28%)
Nov 30, 2023 2.700 2.750 2.700 2.735 6,450 +0.03(+1.30%)
Nov 29, 2023 2.700 2.700 2.700 2.700 1,009 +0.18(+7.14%)
Nov 28, 2023 2.560 2.680 2.480 2.520 7,400 +0.14(+5.88%)
Nov 27, 2023 2.422 2.480 2.380 2.380 18,158 -0.21(-8.11%)
Nov 22, 2023 2.590 0 +0.26(+11.16%)
Nov 20, 2023 2.330 0 -0.01(-0.60%)
Nov 17, 2023 2.344 2.344 2.344 2.344 10,000 +0.04(+1.91%)
Nov 16, 2023 2.300 2.300 2.300 2.300 2,500 -0.13(-5.49%)
Nov 15, 2023 2.475 2.475 2.360 2.433 3,400 +0.00(+0.14%)
Nov 14, 2023 2.370 2.430 2.370 2.430 1,206 +0.18(+7.76%)
Nov 13, 2023 2.240 2.255 2.240 2.255 1,950 -0.04(-1.96%)
Nov 10, 2023 2.270 2.300 2.270 2.300 12,600 -0.06(-2.54%)
Nov 09, 2023 2.360 2.360 2.280 2.360 900 +0.11(+4.89%)
Nov 08, 2023 2.310 2.310 2.250 2.250 1,350 -0.07(-3.02%)
Nov 07, 2023 2.370 2.370 2.310 2.320 1,236 -0.07(-3.07%)
Nov 06, 2023 2.270 2.393 2.270 2.393 1,608 +0.19(+8.80%)
Nov 03, 2023 2.200 2.200 2.200 2.200 5,151 -0.05(-2.22%)
Nov 02, 2023 2.290 2.325 2.250 2.250 9,232 -0.08(-3.23%)
Nov 01, 2023 2.370 2.370 2.325 2.325 1,667 -0.03(-1.48%)
Oct 31, 2023 2.290 2.380 2.290 2.360 12,056 +0.16(+7.27%)
Oct 30, 2023 2.200 2.200 2.200 2.200 545 -0.05(-2.44%)
Oct 26, 2023 2.255 0 -0.10(-4.04%)
Oct 25, 2023 2.250 2.350 2.250 2.350 3,901 +0.02(+0.86%)
Oct 24, 2023 2.330 2.330 2.330 2.330 31,000 +0.13(+5.91%)
Oct 23, 2023 2.200 2.200 2.200 2.200 2,120 -0.14(-5.98%)
Oct 20, 2023 2.290 2.340 2.290 2.340 7,700 +0.14(+6.36%)
Oct 19, 2023 2.218 2.245 2.200 2.200 3,708 +0.00(+0.00%)
Oct 18, 2023 2.230 2.280 2.190 2.200 19,837 +0.05(+2.33%)
Oct 16, 2023 2.150 0 -0.03(-1.38%)
Oct 13, 2023 2.180 2.180 2.180 2.180 46,700 -0.04(-2.02%)
Oct 12, 2023 2.225 2.225 2.225 2.225 100 -0.01(-0.45%)
Oct 10, 2023 2.235 0 +0.03(+1.59%)
Oct 09, 2023 2.200 2.200 2.200 2.200 9,290 +0.15(+7.32%)
Oct 06, 2023 2.050 2.050 2.050 2.050 300 +0.07(+3.54%)
Oct 05, 2023 1.980 1.980 1.980 1.980 2,000 +0.04(+2.27%)
Oct 04, 2023 1.910 1.960 1.910 1.936 2,318 -0.04(-1.97%)
Oct 03, 2023 2.050 2.050 1.950 1.975 22,143 -0.07(-3.66%)
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.