Evolution Energy Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.270	0.270	0.255	0.255	0.255	16,122
2022-10-12	0.260	0.280	0.260	0.270	0.270	202,118
2022-10-11	0.260	0.260	0.250	0.250	0.250	4,367
2022-10-10	0.245	0.260	0.240	0.260	0.260	102,179
2022-10-07	0.260	0.260	0.250	0.250	0.250	177,296
2022-10-06	0.250	0.260	0.250	0.260	0.260	41,092
2022-10-05	0.240	0.260	0.240	0.250	0.250	160,255
2022-10-04	0.255	0.255	0.240	0.240	0.240	105,691
2022-10-03	0.265	0.265	0.255	0.255	0.255	104,837
2022-09-30	0.280	0.280	0.260	0.260	0.260	245,381
2022-09-29	0.270	0.295	0.260	0.280	0.280	1,230,019
2022-09-28	0.230	0.230	0.225	0.230	0.230	44,316
2022-09-27	0.260	0.260	0.240	0.240	0.240	370,920
2022-09-26	0.280	0.280	0.255	0.255	0.255	309,974
2022-09-23	0.295	0.295	0.280	0.280	0.280	290,697
2022-09-21	0.290	0.290	0.285	0.285	0.285	91,560
2022-09-20	0.300	0.305	0.295	0.295	0.295	200,600
2022-09-19	0.310	0.310	0.285	0.290	0.290	536,014
2022-09-16	0.295	0.300	0.290	0.290	0.290	89,857
2022-09-15	0.305	0.305	0.290	0.290	0.290	77,043
2022-09-14	0.310	0.315	0.290	0.290	0.290	782,964
2022-09-13	0.315	0.320	0.310	0.320	0.320	73,847
2022-09-12	0.315	0.325	0.315	0.315	0.315	869,744
2022-09-09	0.305	0.313	0.300	0.300	0.300	322,533
2022-09-08	0.270	0.295	0.268	0.293	0.293	699,024
2022-09-07	0.280	0.280	0.275	0.275	0.275	310,723
2022-09-06	0.290	0.293	0.280	0.280	0.280	328,743
2022-09-05	0.290	0.290	0.285	0.285	0.285	38,500
2022-09-02	0.295	0.295	0.290	0.290	0.290	51,484
2022-09-01	0.295	0.295	0.290	0.290	0.290	133,005
2022-08-31	0.310	0.310	0.285	0.290	0.290	117,536
2022-08-30	0.320	0.320	0.300	0.300	0.300	115,566
2022-08-29	0.305	0.310	0.290	0.310	0.310	159,609
2022-08-26	0.310	0.310	0.300	0.300	0.300	76,276
2022-08-25	0.310	0.310	0.305	0.310	0.310	151,524
2022-08-24	0.300	0.310	0.300	0.310	0.310	160,373
2022-08-23	0.300	0.300	0.295	0.295	0.295	148,898
2022-08-22	0.315	0.315	0.300	0.300	0.300	162,223
2022-08-19	0.310	0.310	0.300	0.300	0.300	153,563
2022-08-18	0.310	0.310	0.305	0.305	0.305	430,929
2022-08-17	0.335	0.335	0.298	0.310	0.310	956,228
2022-08-16	0.340	0.340	0.335	0.335	0.335	256,619
2022-08-15	0.355	0.355	0.340	0.350	0.350	451,542
2022-08-12	0.355	0.360	0.355	0.355	0.355	93,449
2022-08-11	0.360	0.360	0.355	0.360	0.360	113,311
2022-08-10	0.365	0.365	0.350	0.355	0.355	191,999
2022-08-09	0.365	0.365	0.365	0.365	0.365	0
2022-08-08	0.365	0.365	0.365	0.365	0.365	0
2022-08-05	0.375	0.375	0.365	0.365	0.365	185,837
2022-08-04	0.380	0.380	0.370	0.380	0.380	100,146
2022-08-03	0.390	0.390	0.380	0.380	0.380	40,000
2022-08-02	0.395	0.395	0.395	0.395	0.395	1,377
2022-08-01	0.410	0.420	0.395	0.395	0.395	127,403
2022-07-29	0.410	0.420	0.410	0.410	0.410	169,372
2022-07-28	0.400	0.400	0.390	0.390	0.390	18,555
2022-07-27	0.400	0.400	0.400	0.400	0.400	16,221
2022-07-26	0.405	0.410	0.400	0.405	0.405	55,534
2022-07-25	0.395	0.395	0.390	0.390	0.390	31,222
2022-07-22	0.405	0.410	0.395	0.395	0.395	43,781
2022-07-21	0.425	0.425	0.400	0.405	0.405	98,540

← NewerPage 18 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.