ASX - Delayed Quote AUD

Evolution Mining Limited (EVN.AX)

8.28
-0.35
(-4.06%)
As of 1:55:10 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20258.518.618.188.288.284,789,053
May 9, 20258.548.638.378.638.638,249,556
May 8, 20258.558.778.528.648.649,887,942
May 7, 20258.758.758.438.478.4713,258,066
May 6, 20258.378.638.358.538.5313,125,902
May 5, 20257.938.237.888.128.127,614,296
May 2, 20257.747.957.607.957.9519,835,175
May 1, 20257.837.867.707.737.7318,458,304
Apr 30, 20258.088.127.757.837.8313,021,654
Apr 29, 20257.957.997.777.997.9914,437,030
Apr 28, 20257.967.987.727.907.9017,248,197
Apr 24, 20257.958.127.917.997.9921,060,929
Apr 23, 20258.458.487.907.907.9027,542,536
Apr 22, 20258.528.978.508.878.8715,644,241
Apr 17, 20258.518.618.388.468.4614,356,692
Apr 16, 20258.128.568.108.328.3215,315,421
Apr 15, 20257.888.287.738.218.2116,811,196
Apr 14, 20257.747.957.737.907.9016,983,640
Apr 11, 20257.227.707.207.707.7013,653,009
Apr 10, 20257.017.146.917.147.1410,967,520
Apr 9, 20256.626.736.556.636.6312,808,289
Apr 8, 20256.446.766.426.766.7612,343,748
Apr 7, 20256.306.566.236.446.4418,767,221
Apr 4, 20257.017.106.946.996.9912,801,281
Apr 3, 20257.087.237.027.087.0810,283,173
Apr 2, 20257.227.247.117.117.118,753,601
Apr 1, 20257.337.387.227.237.2311,079,938
Mar 31, 20257.177.187.037.117.118,971,044
Mar 28, 20257.107.247.097.207.2012,017,970
Mar 27, 20256.967.026.926.976.9713,545,946
Mar 26, 20256.946.996.886.896.899,639,817
Mar 25, 20256.816.936.816.896.896,296,195
Mar 24, 20256.856.966.826.856.855,661,638
Mar 21, 20256.846.946.816.866.8622,439,422
Mar 20, 20256.786.906.766.886.8810,214,833
Mar 19, 20256.776.816.666.706.707,041,978
Mar 18, 20256.806.816.646.766.767,091,029
Mar 17, 20256.616.836.606.746.745,757,655
Mar 14, 20256.626.836.576.766.768,467,097
Mar 13, 20256.356.496.306.466.468,154,336
Mar 12, 20256.336.346.176.216.219,545,576
Mar 11, 20256.236.276.026.166.169,829,283
Mar 10, 20256.306.366.196.366.367,269,243
Mar 7, 20256.426.486.246.276.276,081,182
Mar 6, 20256.396.546.366.506.5010,024,798
Mar 5, 20256.256.346.186.336.336,961,676
Mar 4, 2025 0.07 Dividend
Mar 4, 20256.136.266.106.246.247,602,987
Mar 3, 20256.216.226.096.146.076,286,252
Feb 28, 20256.196.226.036.096.0211,811,489
Feb 27, 20256.246.366.246.306.236,239,041
Feb 26, 20256.276.296.116.216.145,822,854
Feb 25, 20256.236.376.216.326.257,790,337
Feb 24, 20256.266.286.176.236.165,997,724
Feb 21, 20256.356.416.256.366.298,291,280
Feb 20, 20256.306.436.266.386.3110,309,613
Feb 19, 20256.236.336.226.286.219,801,966
Feb 18, 20256.236.286.116.166.095,551,863
Feb 17, 20256.146.216.036.216.147,149,104
Feb 14, 20256.306.406.266.346.277,414,322
Feb 13, 20256.106.306.076.256.187,854,366
Feb 12, 20256.256.376.246.296.2210,993,930
Feb 11, 20256.026.346.016.226.1512,179,732
Feb 10, 20255.895.995.875.935.863,387,666
Feb 7, 20255.925.955.875.915.844,006,782
Feb 6, 20255.926.025.895.955.886,141,549
Feb 5, 20255.805.915.755.885.815,350,469
Feb 4, 20255.795.805.685.765.694,996,728
Feb 3, 20255.615.735.605.675.614,200,430
Jan 31, 20255.755.775.695.705.646,757,836
Jan 30, 20255.655.735.635.655.593,396,770
Jan 29, 20255.605.665.565.645.584,465,838
Jan 28, 20255.525.625.515.555.495,599,653
Jan 24, 20255.655.665.525.565.506,911,289
Jan 23, 20255.685.785.595.665.6010,023,203
Jan 22, 20255.705.915.665.895.8210,018,160
Jan 21, 20255.575.695.495.665.607,955,262
Jan 20, 20255.645.645.495.545.485,853,528
Jan 17, 20255.625.725.575.605.549,808,134
Jan 16, 20255.525.595.475.595.535,336,366
Jan 15, 20255.405.475.365.445.385,129,240
Jan 14, 20255.185.315.175.315.257,383,825
Jan 13, 20255.185.305.155.245.185,677,863
Jan 10, 20255.135.195.115.185.123,670,303
Jan 9, 20255.055.125.025.115.053,856,795
Jan 8, 20254.935.024.935.014.953,855,741
Jan 7, 20254.914.964.864.924.864,139,755
Jan 6, 20254.904.974.844.904.843,514,981
Jan 3, 20254.914.964.884.904.842,681,922
Jan 2, 20254.834.884.804.844.782,809,121
Dec 31, 20244.834.864.794.814.762,377,538
Dec 30, 20244.854.894.834.874.812,416,484
Dec 27, 20244.844.924.844.874.812,076,773
Dec 24, 20244.854.874.834.844.782,334,506
Dec 23, 20244.834.894.834.864.803,027,681
Dec 20, 20244.754.824.704.824.7738,647,618
Dec 19, 20244.664.824.614.824.779,580,381
Dec 18, 20244.955.014.944.964.904,876,125
Dec 17, 20244.935.014.924.954.894,466,137
Dec 16, 20244.964.984.914.944.886,306,393
Dec 13, 20245.125.135.025.054.995,050,461
Dec 12, 20245.315.315.205.245.184,549,922
Dec 11, 20245.315.325.205.215.154,426,571
Dec 10, 20245.165.305.155.295.237,519,920
Dec 9, 20245.035.114.975.044.985,003,049
Dec 6, 20245.095.155.055.085.022,954,339
Dec 5, 20245.015.154.985.155.094,232,820
Dec 4, 20244.985.034.955.014.954,768,442
Dec 3, 20244.914.934.854.894.837,902,298
Dec 2, 20245.105.104.864.864.807,716,629
Nov 29, 20244.975.064.955.065.004,415,232
Nov 28, 20245.015.024.954.984.925,215,912
Nov 27, 20244.985.034.935.004.944,921,372
Nov 26, 20244.924.994.874.904.845,849,911
Nov 25, 20245.125.154.955.024.967,845,352
Nov 22, 20245.055.095.025.075.015,603,400
Nov 21, 20244.995.024.965.024.964,823,653
Nov 20, 20244.934.994.914.954.894,424,602
Nov 19, 20244.924.974.834.904.845,936,331
Nov 18, 20244.604.804.604.744.697,528,721
Nov 15, 20244.544.634.524.624.578,860,715
Nov 14, 20244.584.624.474.494.447,062,598
Nov 13, 20244.654.664.594.644.599,038,661
Nov 12, 20244.674.754.614.704.658,252,695
Nov 11, 20244.804.914.744.874.815,858,885
Nov 8, 20244.995.014.844.884.828,016,990
Nov 7, 20244.904.904.734.784.7316,592,881
Nov 6, 20245.205.225.045.115.057,988,902
Nov 5, 20245.125.185.095.125.064,586,256
Nov 4, 20245.135.145.055.145.083,962,961
Nov 1, 20245.135.165.095.135.076,316,727
Oct 31, 20245.245.275.195.245.186,948,040
Oct 30, 20245.265.305.215.235.176,736,446
Oct 29, 20245.175.255.155.215.154,743,281
Oct 28, 20245.205.245.155.175.116,995,089
Oct 25, 20245.195.315.175.275.219,032,832
Oct 24, 20245.185.305.185.205.1412,283,178
Oct 23, 20245.245.385.205.375.316,306,442
Oct 22, 20245.205.285.205.275.218,835,003
Oct 21, 20245.195.325.185.305.2410,829,125
Oct 18, 20245.075.105.025.044.9818,062,073
Oct 17, 20244.925.054.915.054.9910,219,728
Oct 16, 20244.805.014.805.014.9514,990,759
Oct 15, 20244.704.744.664.694.644,997,094
Oct 14, 20244.594.724.584.704.658,281,630
Oct 11, 20244.544.604.534.574.527,174,495
Oct 10, 20244.504.514.464.494.445,977,726
Oct 9, 20244.554.574.464.494.445,510,857
Oct 8, 20244.574.634.524.564.517,475,257
Oct 7, 20244.554.574.494.574.526,799,140
Oct 4, 20244.454.644.434.624.578,857,970
Oct 3, 20244.554.594.514.524.476,479,678
Oct 2, 20244.624.654.574.584.537,084,118
Oct 1, 20244.564.614.524.574.527,945,648
Sep 30, 20244.614.664.584.644.599,997,736
Sep 27, 20244.664.774.664.694.6411,330,640
Sep 26, 20244.554.644.544.644.599,520,681
Sep 25, 20244.534.634.514.524.4710,722,735
Sep 24, 20244.354.464.344.444.398,753,869
Sep 23, 20244.424.444.354.384.338,080,555
Sep 20, 20244.384.464.374.404.3573,840,619
Sep 19, 20244.574.574.344.404.3513,797,632
Sep 18, 20244.414.494.394.454.4010,605,323
Sep 17, 20244.444.524.414.414.3610,973,703
Sep 16, 20244.514.544.464.504.4516,798,616
Sep 13, 20244.304.384.244.324.2713,569,611
Sep 12, 20243.984.043.964.043.995,559,178
Sep 11, 20243.923.983.913.953.906,425,863
Sep 10, 20243.903.913.863.873.837,447,904
Sep 9, 20243.893.913.853.873.835,917,221
Sep 6, 20243.953.993.933.993.948,521,480
Sep 5, 20243.943.973.903.953.904,910,565
Sep 4, 20244.104.103.933.933.8913,537,388
Sep 3, 20244.124.184.104.164.116,107,034
Sep 2, 20244.174.174.094.114.066,539,490
Aug 30, 20244.234.264.204.244.196,035,971
Aug 29, 2024 0.05 Dividend
Aug 29, 20244.224.264.204.204.155,683,083
Aug 28, 20244.344.394.264.294.197,064,216
Aug 27, 20244.374.404.344.344.246,035,172
Aug 26, 20244.354.394.304.364.266,057,748
Aug 23, 20244.324.334.264.334.237,587,482
Aug 22, 20244.354.394.334.364.267,371,138
Aug 21, 20244.264.344.234.344.247,201,159
Aug 20, 20244.264.294.204.274.1710,399,580
Aug 19, 20244.194.244.174.214.1110,224,184
Aug 16, 20244.024.134.004.104.0112,919,644
Aug 15, 20244.054.063.933.973.889,267,793
Aug 14, 20244.044.184.024.063.9719,335,062
Aug 13, 20243.873.903.803.813.725,779,657
Aug 12, 20243.793.823.713.793.705,830,014
Aug 9, 20243.783.793.743.773.686,686,642
Aug 8, 20243.743.763.653.713.6211,068,248
Aug 7, 20243.863.893.833.863.778,583,332
Aug 6, 20243.893.933.823.883.799,259,548
Aug 5, 20243.933.953.833.933.8410,145,316
Aug 2, 20243.934.043.934.013.927,955,528
Aug 1, 20243.994.023.954.013.926,798,624
Jul 31, 20243.923.943.843.933.8413,719,952
Jul 30, 20243.903.913.863.873.783,216,905
Jul 29, 20243.993.993.893.923.836,685,962
Jul 26, 20243.953.993.893.933.8410,215,886
Jul 25, 20244.044.083.963.963.879,094,456
Jul 24, 20243.954.103.954.104.0110,883,744
Jul 23, 20243.994.023.933.943.857,208,901
Jul 22, 20243.964.053.934.023.937,223,653
Jul 19, 20243.904.023.864.003.9113,412,621
Jul 18, 20244.104.154.054.094.0016,102,601
Jul 17, 20243.984.013.953.983.8910,525,597
Jul 16, 20243.953.963.913.923.836,665,079
Jul 15, 20243.833.933.823.923.835,768,642
Jul 12, 20243.873.903.803.873.788,974,759
Jul 11, 20243.773.823.743.763.675,372,833
Jul 10, 20243.733.753.713.733.643,723,293
Jul 9, 20243.723.753.693.723.635,143,966
Jul 8, 20243.713.753.703.733.648,176,193
Jul 5, 20243.613.643.603.643.564,061,623
Jul 4, 20243.583.643.563.603.5210,538,034
Jul 3, 20243.443.463.423.463.384,857,403
Jul 2, 20243.473.493.433.443.364,104,647
Jul 1, 20243.463.473.423.423.347,376,468
Jun 28, 20243.443.513.443.503.428,237,306
Jun 27, 20243.353.453.303.453.3710,977,775
Jun 26, 20243.503.503.383.393.3110,535,646
Jun 25, 20243.483.513.473.503.428,922,445
Jun 24, 20243.613.643.543.543.468,983,246
Jun 21, 20243.683.733.633.733.6432,271,552
Jun 20, 20243.583.583.513.583.5014,264,034
Jun 19, 20243.623.653.583.633.557,715,306
Jun 18, 20243.593.613.563.583.506,195,727
Jun 17, 20243.643.673.583.583.507,107,805
Jun 14, 20243.663.673.573.633.558,018,851
Jun 13, 20243.753.803.703.713.629,353,558
Jun 12, 20243.683.763.643.733.649,249,013
Jun 11, 20243.803.833.723.763.6716,453,459
Jun 7, 20243.984.043.964.023.937,244,607
Jun 6, 20243.933.973.893.953.866,977,780
Jun 5, 20243.823.873.793.873.787,778,102
Jun 4, 20243.923.933.873.893.804,053,685
Jun 3, 20243.943.953.853.883.797,056,231
May 31, 20243.893.923.853.923.8310,677,472
May 30, 20243.893.913.813.833.748,771,346
May 29, 20243.933.993.923.943.855,186,934
May 28, 20243.944.023.923.953.866,048,620
May 27, 20243.953.963.883.933.845,548,743
May 24, 20243.713.843.673.833.747,402,914
May 23, 20243.873.903.813.813.727,772,733
May 22, 20244.014.033.973.983.894,553,182
May 21, 20244.094.104.014.023.937,792,655
May 20, 20243.994.103.994.063.9710,084,047
May 17, 20243.873.903.863.863.775,945,228
May 16, 20243.913.983.883.933.8411,048,104
May 15, 20243.863.873.823.833.743,900,025
May 14, 20243.793.863.783.833.745,545,862
May 13, 20243.803.873.793.843.755,554,096

Related Tickers

NST.AX Northern Star Resources Limited
19.24
-2.71%
 
RRL.AX Regis Resources Limited
4.7250
-2.58%
 
GOR.AX Gold Road Resources Limited
3.2850
+0.15%
 
NEM.AX Newmont Corporation
81.25
-2.72%
 
RMS.AX Ramelius Resources Limited
2.7250
-5.05%
 
SBM.AX St Barbara Limited
0.3000
-6.25%
 
GMD.AX Genesis Minerals Limited
4.1200
-5.50%
 
PRU.AX Perseus Mining Limited
3.5650
-1.25%
 
DEG.AX De Grey Mining Limited
2.4600
0.00%
 
RSG.AX Resolute Mining Limited
0.5950
-0.83%