Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Mining Ltd (OP: CAHPF )

2.620 -0.040 (-1.50%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 2.610 2.620 2.570 2.620 17,470 -0.04(-1.50%)
May 20, 2024 2.640 2.660 2.640 2.660 15,800 +0.10(+4.07%)
May 17, 2024 2.556 2.556 2.556 2.556 100 +0.03(+1.03%)
May 16, 2024 2.580 2.620 2.530 2.530 1,601 -0.12(-4.53%)
May 15, 2024 2.600 2.650 2.550 2.650 6,870 +0.12(+4.58%)
May 14, 2024 2.530 2.534 2.510 2.534 11,130 +0.05(+1.97%)
May 13, 2024 2.485 2.652 2.485 2.485 6,420 -0.06(-2.55%)
May 10, 2024 2.550 2.550 2.550 2.550 120 +0.07(+2.82%)
May 09, 2024 2.485 2.485 2.480 2.480 2,761 +0.02(+1.02%)
May 08, 2024 2.350 2.455 2.350 2.455 600 +0.06(+2.29%)
May 07, 2024 2.416 2.470 2.400 2.400 6,696 -0.01(-0.41%)
May 06, 2024 2.400 2.410 2.400 2.410 1,300 -0.05(-2.02%)
May 03, 2024 2.440 2.460 2.440 2.460 5,522 -0.12(-4.66%)
May 02, 2024 2.630 2.630 2.560 2.580 25,310 -0.04(-1.60%)
May 01, 2024 2.622 2.622 2.620 2.622 13,859 +0.00(+0.08%)
Apr 30, 2024 2.660 2.680 2.620 2.620 22,097 -0.04(-1.50%)
Apr 29, 2024 2.668 2.680 2.650 2.660 54,968 +0.05(+1.92%)
Apr 26, 2024 2.625 2.625 2.610 2.610 4,040 +0.06(+2.35%)
Apr 25, 2024 2.550 2.550 2.410 2.550 2,700 +0.07(+2.82%)
Apr 24, 2024 2.580 2.580 2.480 2.480 2,200 -0.03(-1.20%)
Apr 23, 2024 2.580 2.580 2.510 2.510 10,400 -0.05(-1.95%)
Apr 22, 2024 2.590 2.590 2.560 2.560 6,195 -0.02(-0.97%)
Apr 19, 2024 2.610 2.610 2.560 2.585 2,499 +0.08(+2.99%)
Apr 18, 2024 2.614 2.614 2.510 2.510 6,488 -0.14(-5.28%)
Apr 17, 2024 2.490 2.650 2.490 2.650 11,631 +0.14(+5.66%)
Apr 16, 2024 2.508 2.508 2.508 2.508 100,900 +0.04(+1.54%)
Apr 12, 2024 2.470 2.470 2.470 2.470 121,245 -0.02(-0.80%)
Apr 11, 2024 2.400 2.530 2.400 2.490 6,900 -0.04(-1.58%)
Apr 10, 2024 2.570 2.600 2.530 2.530 24,975 -0.07(-2.69%)
Apr 09, 2024 2.570 2.600 2.570 2.600 22,300 +0.03(+1.17%)
Apr 08, 2024 2.585 2.585 2.570 2.570 5,004 -0.04(-1.46%)
Apr 05, 2024 2.550 2.608 2.550 2.608 6,000 +0.09(+3.49%)
Apr 04, 2024 2.500 2.550 2.380 2.520 9,115 +0.14(+5.88%)
Apr 03, 2024 2.430 2.470 2.380 2.380 12,500 +0.04(+1.71%)
Apr 02, 2024 2.330 2.340 2.330 2.340 23,760 +0.05(+2.41%)
Mar 28, 2024 2.285 0 +0.08(+3.86%)
Mar 27, 2024 2.240 2.297 2.200 2.200 19,300 -0.06(-2.87%)
Mar 26, 2024 2.250 2.265 2.250 2.265 8,172 -0.03(-1.52%)
Mar 25, 2024 2.210 2.330 2.210 2.300 3,702 +0.09(+4.07%)
Mar 22, 2024 2.245 2.330 2.210 2.210 2,683 -0.05(-2.21%)
Mar 21, 2024 2.295 2.330 2.260 2.260 118,643 +0.03(+1.35%)
Mar 20, 2024 2.250 2.260 2.200 2.230 7,094 -0.02(-0.89%)
Mar 19, 2024 2.200 2.300 2.100 2.250 9,374 +0.09(+4.17%)
Mar 18, 2024 2.230 2.230 2.100 2.160 22,590 +0.06(+3.10%)
Mar 15, 2024 2.100 2.230 2.095 2.095 6,397 -0.10(-4.77%)
Mar 14, 2024 2.200 2.200 2.200 2.200 1,000 +0.03(+1.38%)
Mar 12, 2024 2.170 1 +0.04(+1.88%)
Mar 11, 2024 2.180 2.250 2.130 2.130 8,306 -0.05(-2.29%)
Mar 08, 2024 2.180 2.180 2.180 2.180 13,197 +0.08(+3.81%)
Mar 07, 2024 2.100 2.300 2.100 2.100 2,900 +0.00(+0.00%)
Mar 05, 2024 1.980 1.980 1.980 2.100 3,361 +0.00(+0.00%)
Mar 04, 2024 2.100 2.100 2.100 2.100 11,050 +0.05(+2.44%)
Mar 01, 2024 1.950 2.050 1.950 2.050 2,550 +0.18(+9.63%)
Feb 29, 2024 1.890 1.898 1.870 1.870 96,347 -0.08(-4.10%)
Feb 28, 2024 1.900 1.950 1.900 1.950 3,790 +0.02(+1.30%)
Feb 27, 2024 1.925 1.925 1.920 1.925 11,453 +0.00(+0.00%)
Feb 26, 2024 1.925 1.925 1.925 1.925 1,095 -0.05(-2.78%)
Feb 23, 2024 1.910 1.984 1.860 1.980 24,475 +0.08(+4.21%)
Feb 22, 2024 1.900 1.900 1.860 1.900 29,100 -0.05(-2.56%)
Feb 21, 2024 1.970 1.970 1.950 1.950 13,137 +0.02(+1.04%)
Feb 20, 2024 2.000 2.000 1.870 1.930 7,500 -0.04(-2.03%)
Feb 16, 2024 2.052 2.052 1.960 1.970 24,056 -0.03(-1.50%)
Feb 14, 2024 2.000 0 -0.06(-2.91%)
Feb 13, 2024 1.990 2.060 1.990 2.060 1,350 +0.07(+3.52%)
Feb 12, 2024 2.030 2.030 1.990 1.990 14,618 +0.12(+6.42%)
Feb 09, 2024 1.870 1.870 1.870 1.870 8,000 -0.13(-6.50%)
Feb 08, 2024 1.950 2.000 1.940 2.000 3,000 +0.02(+1.01%)
Feb 07, 2024 2.010 2.010 1.980 1.980 6,450 +0.03(+1.54%)
Feb 06, 2024 1.950 2.030 1.950 1.950 141,603 +0.05(+2.63%)
Feb 05, 2024 1.930 2.030 1.900 1.900 130,108 -0.15(-7.32%)
Feb 02, 2024 2.010 2.130 2.010 2.050 2,910 -0.08(-3.76%)
Feb 01, 2024 2.130 2.130 2.130 2.130 1,005 -0.02(-1.14%)
Jan 31, 2024 2.200 2.200 2.155 2.155 3,150 +0.10(+5.10%)
Jan 30, 2024 2.077 2.130 2.040 2.050 21,725 +0.06(+3.02%)
Jan 29, 2024 1.990 1.990 1.990 1.990 1,000 -0.11(-5.01%)
Jan 26, 2024 2.095 2.095 2.095 2.095 600 -0.00(-0.24%)
Jan 22, 2024 2.100 92,800 +0.11(+5.53%)
Jan 19, 2024 2.128 2.163 1.990 1.990 10,170 -0.07(-3.40%)
Jan 18, 2024 2.045 2.100 2.045 2.060 111,525 +0.08(+4.04%)
Jan 17, 2024 2.150 2.550 1.980 1.980 3,305 -0.48(-19.35%)
Jan 16, 2024 2.540 2.550 2.455 2.455 2,073 -0.09(-3.73%)
Jan 12, 2024 2.590 2.590 2.540 2.550 773 +0.04(+1.59%)
Jan 11, 2024 2.510 2.510 2.510 2.510 132 +0.05(+2.24%)
Jan 10, 2024 2.450 2.455 2.450 2.455 2,220 -0.05(-2.19%)
Jan 09, 2024 2.510 2.510 2.510 2.510 1,000 +0.01(+0.40%)
Jan 08, 2024 2.480 2.510 2.480 2.500 9,272 -0.02(-0.60%)
Jan 05, 2024 2.450 2.515 2.450 2.515 3,151 +0.02(+0.60%)
Jan 04, 2024 2.580 2.580 2.500 2.500 13,450 -0.11(-4.21%)
Jan 03, 2024 2.635 2.635 2.610 2.610 1,800 -0.03(-1.14%)
Jan 02, 2024 2.640 2.640 2.640 2.640 1,200 +0.00(+0.00%)
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%)
Oct 02, 2023 2.060 2.060 2.050 2.050 30,000 -0.06(-2.84%)
Sep 29, 2023 2.110 2.110 2.110 2.110 1,200 -0.06(-2.76%)
Sep 28, 2023 2.100 2.170 2.100 2.170 5,100 +0.07(+3.33%)
Sep 27, 2023 2.100 2.100 2.100 2.100 4,607 -0.13(-5.83%)
Sep 26, 2023 2.230 2.230 2.230 2.230 180 -0.04(-1.76%)
Sep 25, 2023 2.280 2.270 2.270 2.270 4,256 +0.03(+1.34%)
Sep 21, 2023 2.240 0 -0.16(-6.86%)
Sep 20, 2023 2.405 2.405 2.405 2.405 628 -0.05(-1.84%)
Sep 19, 2023 2.380 2.450 2.380 2.450 2,412 +0.07(+2.94%)
Sep 18, 2023 2.380 2.380 2.380 2.380 320 +0.03(+1.28%)
Sep 15, 2023 2.350 2.350 2.350 2.350 1,501 -0.07(-2.89%)
Sep 14, 2023 2.380 2.420 2.380 2.420 61,605 +0.15(+6.61%)
Sep 11, 2023 2.270 0 +0.04(+1.57%)
Sep 08, 2023 2.170 2.290 2.170 2.235 2,516 +0.06(+3.00%)
Sep 07, 2023 2.268 2.268 2.170 2.170 2,460 -0.08(-3.56%)
Sep 06, 2023 2.190 2.390 2.170 2.250 2,480 -0.07(-3.02%)
Sep 05, 2023 2.320 2.330 2.320 2.320 700 +0.00(+0.00%)
Sep 01, 2023 2.320 2.320 2.320 2.320 1,130 -0.11(-4.53%)
Aug 31, 2023 2.430 2.430 2.430 2.430 400 +0.00(+0.00%)
Aug 30, 2023 2.430 2.430 2.430 2.430 3,000 +0.11(+4.74%)
Aug 29, 2023 2.200 2.320 2.200 2.320 5,200 +0.00(+0.00%)
Aug 25, 2023 2.320 18 +0.00(+0.00%)
Aug 24, 2023 2.320 2.320 2.320 2.320 109 +0.24(+11.54%)
Aug 22, 2023 2.080 0 -0.03(-1.42%)
Aug 21, 2023 2.110 2.110 2.110 2.110 500 +0.01(+0.48%)
Aug 18, 2023 2.100 2.100 2.100 2.100 5,000 -0.18(-7.89%)
Aug 16, 2023 2.280 0 -0.02(-0.87%)
Aug 15, 2023 2.360 2.430 2.300 2.300 4,850 -0.14(-5.54%)
Aug 14, 2023 2.360 2.435 2.360 2.435 600 +0.08(+3.18%)
Aug 11, 2023 2.420 2.445 2.360 2.360 5,059 -0.04(-1.67%)
Aug 10, 2023 2.400 2.400 2.400 2.400 700 -0.04(-1.48%)
Aug 09, 2023 2.436 2.436 2.436 2.436 1,299 -0.01(-0.37%)
Aug 07, 2023 2.445 0 -0.06(-2.20%)
Aug 04, 2023 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Aug 03, 2023 2.360 2.530 2.360 2.500 4,700 +0.12(+4.82%)
Aug 02, 2023 2.385 2.500 2.385 2.385 3,650 -0.13(-5.17%)
Aug 01, 2023 2.515 2.515 2.515 2.515 470 +0.14(+5.67%)
Jul 31, 2023 2.500 2.500 2.380 2.380 450 -0.01(-0.34%)
Jul 28, 2023 2.500 2.500 2.388 2.388 565 -0.11(-4.48%)
Jul 27, 2023 2.475 2.500 2.475 2.500 2,338 +0.07(+2.88%)
Jul 26, 2023 2.500 2.590 2.430 2.430 555 -0.02(-0.82%)
Jul 25, 2023 2.440 2.450 2.440 2.450 4,180 +0.01(+0.41%)
Jul 24, 2023 2.290 2.500 2.290 2.440 4,000 -0.11(-4.31%)
Jul 21, 2023 2.550 2.550 2.430 2.550 2,665 +0.12(+4.94%)
Jul 20, 2023 2.600 2.650 2.430 2.430 19,859 -0.15(-6.00%)
Jul 19, 2023 2.560 2.600 2.560 2.585 2,263 -0.06(-2.45%)
Jul 18, 2023 2.702 2.770 2.615 2.650 19,810 -0.00(-0.19%)
Jul 17, 2023 2.760 2.760 2.624 2.655 4,580 -0.08(-2.75%)
Jul 14, 2023 2.520 2.730 2.520 2.730 2,759 +0.18(+7.14%)
Jul 13, 2023 2.380 2.640 2.380 2.548 3,721 +0.27(+11.75%)
Jul 12, 2023 2.320 2.320 2.280 2.280 787 -0.04(-1.72%)
Jul 11, 2023 2.320 2.320 2.320 2.320 215 +0.07(+3.11%)
Jul 10, 2023 2.220 2.290 2.210 2.250 6,050 +0.08(+3.69%)
Jul 07, 2023 2.270 2.270 2.170 2.170 3,570 -0.06(-2.69%)
Jul 06, 2023 2.210 2.330 2.200 2.230 6,269 -0.08(-3.25%)
Jul 05, 2023 2.160 2.342 2.160 2.305 6,277 +0.06(+2.44%)
Jul 03, 2023 2.250 2.320 2.200 2.250 10,500 +0.08(+3.69%)
Jun 30, 2023 2.030 2.200 2.030 2.170 11,732 +0.05(+2.36%)
Jun 29, 2023 2.270 2.270 2.120 2.120 7,095 -0.09(-3.99%)
Jun 28, 2023 2.270 2.270 2.175 2.208 6,407 -0.06(-2.73%)
Jun 27, 2023 2.240 2.310 2.240 2.270 9,130 -0.03(-1.30%)
Jun 26, 2023 2.370 2.370 2.250 2.300 9,725 +0.05(+2.22%)
Jun 23, 2023 2.250 2.300 2.250 2.250 11,869 +0.00(+0.00%)
Jun 22, 2023 2.308 2.360 2.250 2.250 30,613 +0.04(+1.63%)
Jun 21, 2023 2.214 2.214 2.214 2.214 1,500 -0.07(-2.89%)
Jun 20, 2023 2.280 2.280 2.280 2.280 450 -0.06(-2.56%)
Jun 15, 2023 2.340 0 +0.02(+0.91%)
Jun 12, 2023 2.319 0 -0.03(-1.32%)
Jun 09, 2023 2.290 2.350 2.290 2.350 1,100 +0.02(+0.64%)
Jun 07, 2023 2.335 50 -0.04(-1.89%)
Jun 06, 2023 2.380 2.380 2.380 2.380 400 +0.01(+0.25%)
Jun 05, 2023 2.350 2.374 2.350 2.374 11,000 +0.16(+7.43%)
Jun 02, 2023 2.210 2.210 2.210 2.210 4,010 -0.02(-0.90%)
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.