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 (%)
Sep 30, 2021 2.620 2.620 2.510 2.510 20,500 -0.01(-0.20%)
Sep 29, 2021 2.540 2.540 2.480 2.515 4,600 +0.04(+1.41%)
Sep 28, 2021 2.460 2.480 2.404 2.480 23,190 -0.19(-7.12%)
Sep 27, 2021 2.650 2.670 2.600 2.670 4,102 +0.00(+0.00%)
Sep 24, 2021 2.650 2.670 2.650 2.670 5,950 -0.10(-3.61%)
Sep 23, 2021 2.735 2.770 2.710 2.770 2,205 +0.01(+0.36%)
Sep 22, 2021 2.750 2.760 2.700 2.760 46,900 +0.01(+0.36%)
Sep 21, 2021 2.660 2.750 2.660 2.750 6,550 +0.09(+3.38%)
Sep 20, 2021 2.700 2.700 2.650 2.660 6,315 -0.07(-2.56%)
Sep 17, 2021 2.720 2.730 2.720 2.730 5,120 -0.05(-1.80%)
Sep 16, 2021 2.722 2.830 2.722 2.780 6,400 -0.10(-3.30%)
Sep 15, 2021 2.840 2.875 2.840 2.875 3,050 +0.06(+2.31%)
Sep 14, 2021 2.810 2.810 2.810 2.810 1,500 -0.11(-3.77%)
Sep 13, 2021 2.810 2.920 2.810 2.920 2,800 +0.11(+3.91%)
Sep 10, 2021 2.805 2.810 2.805 2.810 10,635 -0.01(-0.35%)
Sep 09, 2021 2.800 2.820 2.800 2.820 3,965 -0.11(-3.75%)
Sep 08, 2021 2.930 2.930 2.800 2.930 9,950 -0.03(-1.10%)
Sep 07, 2021 2.962 2.962 2.962 2.962 1,050 +0.00(+0.08%)
Sep 03, 2021 3.000 3.000 2.920 2.960 14,006 -0.04(-1.33%)
Sep 01, 2021 3.000 3.000 3.000 0 +0.17(+5.82%)
Aug 31, 2021 2.860 2.860 2.835 2.835 5,545 -0.04(-1.56%)
Aug 30, 2021 2.880 2.880 2.880 2.880 350 -0.04(-1.37%)
Aug 27, 2021 2.870 2.930 2.870 2.920 18,952 +0.04(+1.39%)
Aug 26, 2021 2.880 2.880 2.875 2.880 17,045 -0.01(-0.35%)
Aug 25, 2021 2.890 2.890 2.885 2.890 5,300 -0.02(-0.52%)
Aug 23, 2021 2.905 2.905 2.905 0 +0.05(+1.93%)
Aug 20, 2021 2.850 2.850 2.850 2.850 550 +0.00(+0.00%)
Aug 19, 2021 2.850 2.850 2.850 2.850 801 -0.01(-0.35%)
Aug 18, 2021 2.860 2.860 2.860 2.860 500 +0.04(+1.41%)
Aug 17, 2021 2.930 2.930 2.820 2.820 10,314 -0.03(-1.05%)
Aug 16, 2021 2.880 2.880 2.850 2.850 2,606 -0.02(-0.70%)
Aug 13, 2021 2.850 2.910 2.850 2.870 23,978 -0.00(-0.17%)
Aug 12, 2021 2.930 2.930 2.850 2.875 18,353 -0.07(-2.38%)
Aug 11, 2021 2.850 2.975 2.850 2.945 20,260 +0.05(+1.64%)
Aug 10, 2021 2.900 2.900 2.830 2.897 7,475 -0.01(-0.26%)
Aug 09, 2021 2.960 2.960 2.900 2.905 5,530 -0.07(-2.43%)
Aug 06, 2021 3.000 3.016 2.950 2.978 22,821 -0.04(-1.41%)
Aug 05, 2021 3.095 3.095 3.020 3.020 7,696 -0.04(-1.31%)
Aug 04, 2021 3.110 3.110 3.060 3.060 7,300 -0.05(-1.61%)
Aug 02, 2021 3.110 3.110 3.110 0 +0.04(+1.30%)
Jul 30, 2021 3.115 3.115 3.070 3.070 1,748 -0.10(-3.15%)
Jul 29, 2021 3.170 3.200 3.160 3.170 14,735 +0.04(+1.28%)
Jul 28, 2021 3.100 3.150 3.100 3.130 11,765 +0.03(+0.97%)
Jul 27, 2021 3.120 3.120 3.089 3.100 10,145 -0.02(-0.64%)
Jul 26, 2021 3.110 3.120 3.080 3.120 20,914 +0.00(+0.00%)
Jul 23, 2021 2.980 3.200 2.980 3.120 33,100 +0.22(+7.59%)
Jul 22, 2021 2.970 2.970 2.900 2.900 27,876 -0.08(-2.85%)
Jul 21, 2021 2.870 3.040 2.870 2.985 38,634 -0.12(-3.86%)
Jul 20, 2021 3.160 3.160 3.030 3.105 7,140 -0.06(-1.90%)
Jul 19, 2021 3.050 3.197 3.050 3.165 74,804 -0.38(-10.72%)
Jul 16, 2021 3.550 3.550 3.545 3.545 651 -0.06(-1.53%)
Jul 15, 2021 3.780 3.780 3.590 3.600 10,152 -0.12(-3.23%)
Jul 14, 2021 3.550 3.720 3.550 3.720 5,123 +0.22(+6.13%)
Jul 13, 2021 3.490 3.505 3.490 3.505 22,130 +0.02(+0.57%)
Jul 12, 2021 3.485 3.485 3.485 3.485 2,100 -0.05(-1.39%)
Jul 09, 2021 3.510 3.550 3.510 3.534 7,480 +0.06(+1.84%)
Jul 08, 2021 3.310 3.470 3.310 3.470 4,933 +0.01(+0.29%)
Jul 06, 2021 3.460 3.460 3.460 0 +0.05(+1.47%)
Jul 02, 2021 3.491 3.491 3.400 3.410 4,687 -0.06(-1.87%)
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.