Evolution Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.435	0.435	0.405	0.405	0.405	265,747
2022-01-25	0.455	0.455	0.430	0.435	0.435	174,632
2022-01-24	0.470	0.470	0.420	0.455	0.455	116,321
2022-01-21	0.470	0.480	0.440	0.470	0.470	95,983
2022-01-20	0.480	0.480	0.460	0.465	0.465	101,968
2022-01-19	0.483	0.485	0.470	0.470	0.470	47,861
2022-01-18	0.480	0.480	0.470	0.470	0.470	36,758
2022-01-17	0.500	0.500	0.480	0.480	0.480	91,951
2022-01-14	0.500	0.500	0.495	0.500	0.500	275,889
2022-01-13	0.500	0.510	0.500	0.500	0.500	120,898
2022-01-12	0.480	0.520	0.480	0.510	0.510	150,416
2022-01-11	0.485	0.490	0.480	0.480	0.480	56,655
2022-01-10	0.495	0.495	0.485	0.485	0.485	65,114
2022-01-07	0.500	0.505	0.495	0.495	0.495	126,351
2022-01-06	0.520	0.520	0.495	0.505	0.505	142,152
2022-01-05	0.460	0.530	0.460	0.515	0.515	512,425
2022-01-04	0.450	0.470	0.450	0.460	0.460	268,916
2021-12-31	0.435	0.450	0.435	0.440	0.440	120,393
2021-12-30	0.425	0.435	0.425	0.430	0.430	28,511
2021-12-29	0.410	0.420	0.400	0.400	0.400	83,066
2021-12-24	0.405	0.405	0.400	0.400	0.400	5,005
2021-12-23	0.400	0.415	0.400	0.400	0.400	80,224
2021-12-22	0.400	0.415	0.400	0.400	0.400	194,350
2021-12-21	0.425	0.425	0.390	0.390	0.390	401,018
2021-12-20	0.415	0.425	0.415	0.425	0.425	68,765
2021-12-17	0.425	0.425	0.410	0.410	0.410	266,185
2021-12-16	0.440	0.440	0.425	0.425	0.425	183,143
2021-12-15	0.450	0.450	0.430	0.430	0.430	259,266
2021-12-14	0.438	0.438	0.430	0.430	0.430	51,159
2021-12-13	0.440	0.445	0.440	0.445	0.445	92,275
2021-12-10	0.450	0.450	0.435	0.435	0.435	80,973
2021-12-09	0.450	0.450	0.440	0.450	0.450	178,662
2021-12-08	0.430	0.440	0.430	0.440	0.440	116,563
2021-12-07	0.425	0.425	0.415	0.420	0.420	139,010
2021-12-06	0.440	0.445	0.420	0.430	0.430	112,479
2021-12-03	0.430	0.435	0.420	0.425	0.425	97,164
2021-12-02	0.460	0.460	0.430	0.440	0.440	563,971
2021-12-01	0.465	0.465	0.450	0.460	0.460	231,130
2021-11-30	0.465	0.475	0.460	0.460	0.460	335,681
2021-11-29	0.470	0.495	0.460	0.465	0.465	735,724
2021-11-26	0.530	0.530	0.495	0.500	0.500	707,876
2021-11-25	0.470	0.530	0.470	0.510	0.510	554,439
2021-11-24	0.475	0.475	0.425	0.465	0.465	1,089,309
2021-11-23	0.515	0.515	0.480	0.480	0.480	1,019,817
2021-11-22	0.505	0.520	0.500	0.515	0.515	809,643
2021-11-19	0.530	0.540	0.470	0.505	0.505	1,262,226
2021-11-18	0.575	0.595	0.520	0.525	0.525	1,437,583
2021-11-17	0.645	0.675	0.550	0.575	0.575	3,362,187
2021-11-16	0.585	0.700	0.570	0.620	0.620	11,269,492

← NewerPage 21 of 21 · 1,249 trading days

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.