Skip to main content

Evolution Mining Ltd (OP: CAHPF )

2.330 -0.156 (-6.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.286 2.290 2.286 2.290 2,600 -0.02(-0.87%)
Apr 29, 2019 2.290 2.330 2.290 2.310 27,100 +0.01(+0.43%)
Apr 26, 2019 2.300 2.300 2.300 2.300 2,000 +0.02(+0.88%)
Apr 25, 2019 2.260 2.305 2.250 2.280 15,213 +0.01(+0.66%)
Apr 24, 2019 2.305 2.305 2.265 2.265 63,075 -0.03(-1.52%)
Apr 23, 2019 2.300 2.300 2.272 2.300 29,892 +0.03(+1.32%)
Apr 22, 2019 2.360 2.360 2.270 2.270 2,893 -0.08(-3.40%)
Apr 18, 2019 2.320 2.350 2.305 2.350 31,100 -0.10(-4.08%)
Apr 17, 2019 2.450 2.450 2.428 2.450 1,700 -0.04(-1.61%)
Apr 16, 2019 2.450 2.490 2.450 2.490 2,462 -0.01(-0.40%)
Apr 15, 2019 2.510 2.510 2.500 2.500 1,101 -0.12(-4.58%)
Apr 12, 2019 2.585 2.620 2.585 2.620 38,300 -0.02(-0.76%)
Apr 11, 2019 2.650 2.650 2.640 2.640 2,000 -0.03(-1.12%)
Apr 10, 2019 2.657 2.720 2.650 2.670 8,611 +0.05(+1.91%)
Apr 09, 2019 2.680 2.680 2.620 2.620 525 -0.05(-1.87%)
Apr 08, 2019 2.604 2.670 2.600 2.670 8,784 +0.10(+3.89%)
Apr 04, 2019 2.570 2.570 2.570 0 -0.02(-0.77%)
Apr 03, 2019 2.560 2.590 2.500 2.590 1,400 +0.04(+1.57%)
Apr 02, 2019 2.550 2.550 2.550 2.550 501 -0.08(-3.04%)
Apr 01, 2019 2.630 2.630 2.530 2.630 4,935 -0.06(-2.23%)
Mar 29, 2019 2.645 2.690 2.600 2.690 11,500 +0.03(+1.13%)
Mar 28, 2019 2.650 2.660 2.650 2.660 2,600 +0.01(+0.38%)
Mar 27, 2019 2.665 2.685 2.650 2.650 3,900 -0.02(-0.75%)
Mar 26, 2019 2.670 2.670 2.670 2.670 5,000 -0.00(-0.19%)
Mar 25, 2019 2.690 2.705 2.675 2.675 5,820 +0.08(+3.28%)
Mar 22, 2019 2.590 2.590 2.590 2.590 1,000 -0.12(-4.43%)
Mar 21, 2019 2.700 2.710 2.700 2.710 4,000 +0.11(+4.23%)
Mar 20, 2019 2.550 2.600 2.550 2.600 2,904 +0.00(+0.00%)
Mar 19, 2019 2.573 2.600 2.570 2.600 7,250 +0.02(+0.78%)
Mar 15, 2019 2.580 2.580 2.580 0 -0.02(-0.58%)
Mar 13, 2019 2.595 2.595 2.595 2.595 500 +0.04(+1.57%)
Mar 12, 2019 2.535 2.555 2.535 2.555 2,002 -0.04(-1.64%)
Mar 11, 2019 2.530 2.600 2.530 2.598 6,200 +0.22(+9.14%)
Mar 07, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
Mar 06, 2019 2.380 2.380 2.380 1 +0.00(+0.00%)
Mar 05, 2019 2.440 2.440 2.380 2.380 2,500 -0.02(-0.83%)
Mar 04, 2019 2.360 2.430 2.350 2.400 24,490 -0.09(-3.61%)
Mar 01, 2019 2.545 2.598 2.490 2.490 25,600 -0.10(-3.86%)
Feb 28, 2019 2.600 2.600 2.590 2.590 420 +0.00(+0.00%)
Feb 27, 2019 2.615 2.630 2.550 2.590 20,940 -0.09(-3.36%)
Feb 26, 2019 2.680 2.680 2.680 2.680 1,000 +0.11(+4.28%)
Feb 25, 2019 2.605 2.605 2.570 2.570 9,813 -0.02(-0.77%)
Feb 22, 2019 2.640 2.721 2.590 2.590 15,400 -0.06(-2.15%)
Feb 21, 2019 2.595 2.647 2.595 2.647 2,025 -0.10(-3.75%)
Feb 20, 2019 2.725 2.750 2.713 2.750 6,000 -0.07(-2.48%)
Feb 19, 2019 2.810 2.820 2.740 2.820 2,200 +0.16(+6.02%)
Feb 15, 2019 2.673 2.673 2.660 2.660 400 -0.01(-0.37%)
Feb 14, 2019 2.630 2.670 2.630 2.670 27,067 +0.02(+0.75%)
Feb 13, 2019 2.730 2.730 2.650 2.650 3,150 -0.15(-5.36%)
Feb 12, 2019 2.780 2.800 2.780 2.800 7,333 +0.07(+2.56%)
Feb 11, 2019 2.710 2.730 2.710 2.730 9,292 +0.05(+1.87%)
Feb 08, 2019 2.680 2.680 2.680 2.680 100 +0.07(+2.68%)
Feb 07, 2019 2.645 2.645 2.610 2.610 4,350 -0.16(-5.61%)
Feb 06, 2019 2.800 2.800 2.730 2.765 11,250 -0.07(-2.64%)
Feb 05, 2019 2.840 2.840 2.840 2.840 800 -0.01(-0.18%)
Feb 04, 2019 2.845 2.845 2.845 2.845 1,500 -0.05(-1.73%)
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.