Evolution Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.019	0.019	0.017	0.017	0.017	205,500
2025-02-25	0.020	0.020	0.020	0.020	0.020	30,203
2025-02-24	0.018	0.020	0.018	0.020	0.020	546,119
2025-02-21	0.017	0.018	0.017	0.018	0.018	324,400
2025-02-20	0.016	0.017	0.016	0.017	0.017	570,976
2025-02-19	0.016	0.016	0.014	0.014	0.014	239,461
2025-02-18	0.018	0.018	0.017	0.017	0.017	85,055
2025-02-17	0.015	0.015	0.015	0.015	0.015	0
2025-02-14	0.016	0.016	0.015	0.015	0.015	147,711
2025-02-13	0.015	0.016	0.015	0.016	0.016	868,119
2025-02-12	0.018	0.018	0.015	0.015	0.015	1,526,468
2025-02-11	0.017	0.018	0.017	0.018	0.018	59,478
2025-02-10	0.018	0.018	0.016	0.018	0.018	342,332
2025-02-07	0.016	0.016	0.016	0.016	0.016	145,000
2025-02-06	0.017	0.017	0.016	0.017	0.017	522,713
2025-02-05	0.018	0.018	0.018	0.018	0.018	91,867
2025-02-04	0.018	0.018	0.017	0.017	0.017	357,704
2025-02-03	0.020	0.020	0.018	0.018	0.018	461,103
2025-01-31	0.019	0.021	0.019	0.019	0.019	224,529
2025-01-30	0.019	0.019	0.019	0.019	0.019	8,658
2025-01-29	0.021	0.021	0.021	0.021	0.021	17,248
2025-01-28	0.018	0.021	0.017	0.021	0.021	294,937
2025-01-24	0.018	0.018	0.016	0.018	0.018	399,252
2025-01-23	0.021	0.021	0.018	0.019	0.019	292,669
2025-01-22	0.020	0.020	0.020	0.020	0.020	0
2025-01-21	0.020	0.020	0.020	0.020	0.020	0
2025-01-20	0.024	0.024	0.020	0.020	0.020	253,086
2025-01-17	0.021	0.021	0.021	0.021	0.021	0
2025-01-16	0.021	0.021	0.021	0.021	0.021	300,000
2025-01-15	0.023	0.023	0.022	0.022	0.022	7,768
2025-01-14	0.021	0.021	0.021	0.021	0.021	4,428
2025-01-13	0.020	0.020	0.020	0.020	0.020	67,286
2025-01-10	0.019	0.023	0.019	0.023	0.023	160,819
2025-01-09	0.022	0.022	0.022	0.022	0.022	0
2025-01-08	0.022	0.022	0.022	0.022	0.022	0
2025-01-07	0.022	0.022	0.022	0.022	0.022	0
2025-01-06	0.022	0.022	0.022	0.022	0.022	45
2025-01-03	0.021	0.021	0.021	0.021	0.021	91,181
2025-01-02	0.022	0.022	0.021	0.021	0.021	387,476
2024-12-31	0.023	0.023	0.022	0.022	0.022	77,037
2024-12-30	0.022	0.023	0.021	0.023	0.023	472,645
2024-12-27	0.023	0.023	0.023	0.023	0.023	54,069
2024-12-24	0.024	0.024	0.023	0.023	0.023	794,198
2024-12-23	0.024	0.024	0.024	0.024	0.024	232,409
2024-12-20	0.024	0.024	0.024	0.024	0.024	18,334
2024-12-19	0.023	0.023	0.023	0.023	0.023	954
2024-12-18	0.023	0.024	0.023	0.024	0.024	5,274
2024-12-17	0.024	0.026	0.024	0.025	0.025	224,730
2024-12-16	0.026	0.026	0.024	0.024	0.024	163,044
2024-12-13	0.024	0.024	0.024	0.024	0.024	26,501
2024-12-12	0.023	0.023	0.023	0.023	0.023	22,217
2024-12-11	0.024	0.024	0.024	0.024	0.024	170,573
2024-12-10	0.025	0.025	0.024	0.024	0.024	64,139
2024-12-09	0.024	0.025	0.024	0.025	0.025	33,153
2024-12-06	0.024	0.025	0.024	0.025	0.025	188
2024-12-05	0.023	0.024	0.023	0.024	0.024	12,800
2024-12-04	0.028	0.028	0.028	0.028	0.028	22,000
2024-12-03	0.026	0.026	0.025	0.026	0.026	245,888
2024-12-02	0.028	0.028	0.028	0.028	0.028	234,493
2024-11-29	0.028	0.028	0.028	0.028	0.028	116,507

← NewerPage 8 of 21 · 1,248 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.