Evolution Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.455	0.470	0.455	0.470	0.470	431,830
2022-04-22	0.435	0.465	0.435	0.465	0.465	1,240,264
2022-04-21	0.440	0.455	0.425	0.435	0.435	258,720
2022-04-20	0.425	0.475	0.423	0.435	0.435	699,543
2022-04-19	0.395	0.410	0.395	0.410	0.410	84,134
2022-04-14	0.395	0.400	0.390	0.390	0.390	51,829
2022-04-13	0.380	0.390	0.380	0.390	0.390	94,384
2022-04-12	0.395	0.395	0.380	0.380	0.380	110,448
2022-04-11	0.410	0.410	0.390	0.390	0.390	124,485
2022-04-08	0.405	0.410	0.405	0.410	0.410	27,846
2022-04-07	0.405	0.410	0.395	0.400	0.400	81,034
2022-04-06	0.395	0.405	0.395	0.405	0.405	79,099
2022-04-05	0.420	0.420	0.400	0.405	0.405	232,301
2022-04-04	0.400	0.415	0.395	0.415	0.415	174,900
2022-04-01	0.410	0.420	0.400	0.405	0.405	155,932
2022-03-31	0.405	0.410	0.405	0.410	0.410	44,990
2022-03-30	0.410	0.410	0.410	0.410	0.410	14,400
2022-03-29	0.420	0.420	0.400	0.405	0.405	523,474
2022-03-28	0.425	0.425	0.420	0.420	0.420	103,265
2022-03-25	0.420	0.428	0.415	0.420	0.420	306,889
2022-03-24	0.418	0.420	0.410	0.415	0.415	73,777
2022-03-23	0.420	0.420	0.410	0.415	0.415	27,926
2022-03-22	0.420	0.420	0.410	0.410	0.410	119,983
2022-03-21	0.430	0.430	0.415	0.415	0.415	90,196
2022-03-18	0.420	0.430	0.420	0.420	0.420	110,000
2022-03-17	0.420	0.425	0.415	0.415	0.415	129,965
2022-03-16	0.440	0.440	0.415	0.430	0.430	116,194
2022-03-15	0.445	0.445	0.430	0.430	0.430	110,202
2022-03-14	0.460	0.460	0.440	0.450	0.450	260,831
2022-03-11	0.450	0.450	0.450	0.450	0.450	10,000
2022-03-10	0.470	0.475	0.450	0.450	0.450	273,528
2022-03-09	0.465	0.470	0.465	0.470	0.470	137,483
2022-03-08	0.470	0.470	0.450	0.455	0.455	102,576
2022-03-07	0.470	0.470	0.450	0.450	0.450	158,745
2022-03-04	0.485	0.485	0.455	0.475	0.475	489,676
2022-03-03	0.475	0.490	0.475	0.485	0.485	1,799,346
2022-03-02	0.455	0.475	0.455	0.470	0.470	280,475
2022-03-01	0.460	0.460	0.460	0.460	0.460	43,866
2022-02-28	0.475	0.480	0.460	0.460	0.460	294,856
2022-02-25	0.460	0.460	0.460	0.460	0.460	145,852
2022-02-24	0.470	0.480	0.450	0.455	0.455	171,393
2022-02-23	0.430	0.485	0.430	0.470	0.470	421,346
2022-02-22	0.450	0.450	0.425	0.430	0.430	65,684
2022-02-21	0.460	0.460	0.450	0.450	0.450	44,018
2022-02-18	0.480	0.480	0.470	0.470	0.470	27,470
2022-02-17	0.470	0.480	0.465	0.480	0.480	149,398
2022-02-16	0.480	0.480	0.465	0.465	0.465	38,704
2022-02-15	0.485	0.490	0.470	0.470	0.470	184,304
2022-02-14	0.465	0.490	0.460	0.485	0.485	84,158
2022-02-11	0.450	0.490	0.450	0.460	0.460	145,377
2022-02-10	0.440	0.455	0.440	0.445	0.445	433,965
2022-02-09	0.440	0.450	0.435	0.435	0.435	65,952
2022-02-08	0.420	0.440	0.410	0.425	0.425	176,801
2022-02-07	0.410	0.425	0.410	0.425	0.425	51,525
2022-02-04	0.430	0.450	0.405	0.405	0.405	261,435
2022-02-03	0.415	0.415	0.400	0.410	0.410	176,972
2022-02-02	0.415	0.420	0.415	0.415	0.415	28,971
2022-02-01	0.410	0.420	0.410	0.418	0.418	74,151
2022-01-31	0.410	0.415	0.400	0.400	0.400	196,876
2022-01-28	0.420	0.420	0.400	0.400	0.400	22,775

← NewerPage 20 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.