Evolution Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.420	0.425	0.405	0.405	0.405	46,588
2022-07-19	0.445	0.445	0.405	0.415	0.415	123,782
2022-07-18	0.430	0.460	0.430	0.440	0.440	405,463
2022-07-15	0.420	0.420	0.415	0.415	0.415	28,115
2022-07-14	0.420	0.420	0.420	0.420	0.420	429
2022-07-13	0.410	0.430	0.410	0.415	0.415	187,359
2022-07-12	0.405	0.405	0.395	0.400	0.400	57,420
2022-07-11	0.400	0.400	0.400	0.400	0.400	48,579
2022-07-08	0.390	0.410	0.375	0.375	0.375	114,768
2022-07-07	0.375	0.385	0.375	0.385	0.385	52,873
2022-07-06	0.380	0.430	0.340	0.350	0.350	337,115
2022-07-05	0.375	0.375	0.375	0.375	0.375	36,610
2022-07-04	0.380	0.380	0.350	0.365	0.365	110,626
2022-07-01	0.330	0.355	0.330	0.355	0.355	69,691
2022-06-30	0.335	0.335	0.325	0.325	0.325	16,000
2022-06-29	0.310	0.335	0.310	0.335	0.335	10,006
2022-06-28	0.335	0.335	0.310	0.310	0.310	20,055
2022-06-27	0.330	0.335	0.315	0.330	0.330	60,406
2022-06-24	0.305	0.305	0.305	0.305	0.305	0
2022-06-23	0.310	0.310	0.305	0.305	0.305	5,662
2022-06-22	0.320	0.335	0.310	0.310	0.310	63,971
2022-06-21	0.300	0.320	0.290	0.305	0.305	84,290
2022-06-20	0.330	0.330	0.320	0.320	0.320	8,231
2022-06-17	0.310	0.310	0.310	0.310	0.310	1,564
2022-06-16	0.290	0.335	0.290	0.335	0.335	49,992
2022-06-15	0.280	0.280	0.270	0.275	0.275	73,483
2022-06-14	0.320	0.320	0.265	0.280	0.280	126,043
2022-06-10	0.360	0.360	0.350	0.350	0.350	47,374
2022-06-09	0.375	0.375	0.350	0.360	0.360	87,249
2022-06-08	0.380	0.380	0.380	0.380	0.380	142,834
2022-06-07	0.380	0.380	0.375	0.375	0.375	26,313
2022-06-06	0.380	0.395	0.375	0.393	0.393	120,834
2022-06-03	0.380	0.395	0.380	0.380	0.380	53,490
2022-06-02	0.390	0.390	0.380	0.380	0.380	114,961
2022-06-01	0.385	0.385	0.380	0.380	0.380	118,087
2022-05-31	0.400	0.400	0.400	0.400	0.400	10,000
2022-05-30	0.400	0.425	0.400	0.400	0.400	5,639
2022-05-27	0.395	0.400	0.390	0.400	0.400	155,697
2022-05-26	0.395	0.400	0.395	0.395	0.395	34,724
2022-05-25	0.415	0.415	0.395	0.395	0.395	244,236
2022-05-24	0.403	0.415	0.400	0.415	0.415	45,506
2022-05-23	0.425	0.425	0.405	0.405	0.405	81,408
2022-05-20	0.423	0.423	0.420	0.420	0.420	8,122
2022-05-19	0.445	0.445	0.410	0.420	0.420	321,054
2022-05-18	0.475	0.475	0.450	0.450	0.450	423,484
2022-05-17	0.470	0.470	0.470	0.470	0.470	1,085
2022-05-16	0.480	0.490	0.460	0.460	0.460	183,317
2022-05-13	0.490	0.490	0.475	0.480	0.480	157,169
2022-05-12	0.485	0.490	0.480	0.480	0.480	17,465
2022-05-11	0.480	0.485	0.475	0.480	0.480	133,153
2022-05-10	0.485	0.490	0.465	0.475	0.475	274,964
2022-05-09	0.525	0.545	0.485	0.485	0.485	848,781
2022-05-06	0.515	0.525	0.505	0.505	0.505	280,486
2022-05-05	0.520	0.535	0.520	0.525	0.525	131,243
2022-05-04	0.550	0.550	0.520	0.520	0.520	328,212
2022-05-03	0.560	0.565	0.545	0.545	0.545	603,166
2022-05-02	0.540	0.565	0.530	0.545	0.545	967,714
2022-04-29	0.480	0.520	0.480	0.515	0.515	1,312,008
2022-04-28	0.465	0.485	0.465	0.480	0.480	342,419
2022-04-27	0.455	0.460	0.455	0.460	0.460	918,343

← NewerPage 19 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.