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 (%)
Feb 28, 2023 1.857 0 +0.09(+4.94%)
Feb 27, 2023 1.800 1.800 1.770 1.770 15,000 -0.05(-2.74%)
Feb 24, 2023 1.820 1.820 1.820 1.820 175 -0.08(-4.01%)
Feb 23, 2023 1.896 1.896 1.896 1.896 350 +0.01(+0.32%)
Feb 22, 2023 1.890 1.890 1.890 1.890 100 -0.03(-1.57%)
Feb 17, 2023 1.920 0 -0.12(-5.88%)
Feb 16, 2023 2.058 2.058 2.040 2.040 20,551 -0.10(-4.46%)
Feb 14, 2023 2.135 0 +0.01(+0.24%)
Feb 13, 2023 2.167 2.167 2.130 2.130 25,000 -0.01(-0.47%)
Feb 10, 2023 2.150 2.150 2.140 2.140 5,025 -0.11(-5.10%)
Feb 08, 2023 2.255 0 -0.01(-0.44%)
Feb 07, 2023 2.220 2.265 2.220 2.265 5,000 +0.08(+3.90%)
Feb 06, 2023 2.234 2.290 2.180 2.180 12,323 -0.04(-1.80%)
Feb 03, 2023 2.220 2.220 2.220 2.220 2,090 -0.10(-4.52%)
Feb 02, 2023 2.350 2.356 2.325 2.325 11,000 +0.10(+4.26%)
Feb 01, 2023 2.250 2.250 2.230 2.230 1,172 -0.02(-0.89%)
Jan 31, 2023 2.230 2.250 2.230 2.250 31,473 -0.03(-1.32%)
Jan 27, 2023 2.280 4,044 -0.01(-0.44%)
Jan 26, 2023 2.230 2.290 2.230 2.290 3,973 +0.04(+1.78%)
Jan 25, 2023 2.250 2.250 2.250 2.250 300 -0.17(-6.89%)
Jan 24, 2023 2.360 2.417 2.360 2.417 7,954 +0.13(+5.75%)
Jan 23, 2023 2.230 2.285 2.230 2.285 938 +0.06(+2.92%)
Jan 20, 2023 2.250 2.250 2.220 2.220 20,000 -0.07(-3.26%)
Jan 18, 2023 2.295 75,000 +0.02(+1.10%)
Jan 17, 2023 2.295 2.300 2.270 2.270 14,200 -0.02(-0.66%)
Jan 13, 2023 2.285 2.285 2.270 2.285 4,122 +0.01(+0.44%)
Jan 12, 2023 2.320 2.320 2.240 2.275 24,775 +0.07(+3.17%)
Jan 11, 2023 2.200 2.205 2.200 2.205 10,603 +0.03(+1.38%)
Jan 10, 2023 2.235 2.235 2.175 2.175 1,236 -0.10(-4.61%)
Jan 09, 2023 2.300 2.300 2.280 2.280 8,000 +0.00(+0.00%)
Jan 06, 2023 2.275 2.300 2.150 2.280 7,636 +0.13(+6.05%)
Jan 05, 2023 2.150 2.150 2.094 2.150 6,650 +0.04(+1.90%)
Jan 04, 2023 2.110 2.150 2.110 2.110 5,650 +0.07(+3.43%)
Jan 03, 2023 2.100 2.140 2.040 2.040 2,815 -0.05(-2.34%)
Dec 30, 2022 2.035 2.089 2.035 2.089 661 +0.07(+3.41%)
Dec 29, 2022 2.000 2.020 2.000 2.020 9,100 +0.03(+1.51%)
Dec 28, 2022 1.970 2.040 1.940 1.990 50,789 -0.03(-1.49%)
Dec 27, 2022 2.050 2.050 2.000 2.020 9,748 -0.04(-1.94%)
Dec 23, 2022 2.060 2.060 2.060 2.060 60,003 +0.10(+5.37%)
Dec 22, 2022 1.960 1.960 1.955 1.955 9,000 -0.16(-7.74%)
Dec 21, 2022 1.990 2.119 1.990 2.119 8,485 +0.23(+12.12%)
Dec 20, 2022 1.940 1.940 1.875 1.890 84,831 +0.02(+1.07%)
Dec 19, 2022 1.905 1.905 1.870 1.870 60,010 -0.07(-3.60%)
Dec 16, 2022 1.800 1.940 1.800 1.940 24,000 -0.01(-0.52%)
Dec 14, 2022 1.950 40,050 +0.00(+0.00%)
Dec 13, 2022 1.920 1.950 1.920 1.950 12,091 -0.01(-0.51%)
Dec 09, 2022 1.960 2 +0.02(+1.29%)
Dec 08, 2022 1.920 1.935 1.920 1.935 2,500 +0.06(+3.48%)
Dec 07, 2022 1.870 1.870 1.870 1.870 16,050 -0.02(-1.06%)
Dec 06, 2022 1.850 1.910 1.840 1.890 11,503 +0.04(+2.16%)
Dec 05, 2022 1.930 1.930 1.840 1.850 8,075 -0.04(-2.12%)
Dec 02, 2022 1.900 1.925 1.890 1.890 141,170 -0.06(-3.08%)
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.