Evolution Energy Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.029	0.029	0.028	0.028	0.028	76,559
2024-11-27	0.028	0.029	0.026	0.029	0.029	317,155
2024-11-26	0.026	0.028	0.026	0.028	0.028	4,230
2024-11-25	0.028	0.030	0.026	0.026	0.026	621,441
2024-11-22	0.028	0.028	0.027	0.028	0.028	308,282
2024-11-21	0.028	0.028	0.028	0.028	0.028	315,196
2024-11-20	0.032	0.032	0.028	0.028	0.028	1,961,228
2024-11-19	0.035	0.035	0.032	0.033	0.033	422,408
2024-11-18	0.036	0.036	0.036	0.036	0.036	2,806
2024-11-15	0.035	0.035	0.035	0.035	0.035	0
2024-11-14	0.035	0.035	0.035	0.035	0.035	0
2024-11-13	0.037	0.037	0.034	0.035	0.035	816,354
2024-11-12	0.038	0.038	0.038	0.038	0.038	15,000
2024-11-11	0.037	0.037	0.037	0.037	0.037	78,833
2024-11-08	0.036	0.036	0.035	0.035	0.035	192,297
2024-11-07	0.038	0.038	0.037	0.037	0.037	106,071
2024-11-06	0.039	0.039	0.038	0.038	0.038	130,196
2024-11-05	0.040	0.040	0.040	0.040	0.040	1,520
2024-11-04	0.039	0.039	0.039	0.039	0.039	18,551
2024-11-01	0.040	0.040	0.039	0.039	0.039	248,480
2024-10-31	0.039	0.039	0.039	0.039	0.039	58,408
2024-10-30	0.040	0.041	0.036	0.037	0.037	501,732
2024-10-29	0.040	0.040	0.040	0.040	0.040	143,325
2024-10-28	0.039	0.039	0.039	0.039	0.039	0
2024-10-25	0.036	0.040	0.036	0.039	0.039	772,401
2024-10-24	0.038	0.038	0.038	0.038	0.038	17,304
2024-10-23	0.038	0.038	0.038	0.038	0.038	150,000
2024-10-22	0.038	0.038	0.036	0.038	0.038	488,794
2024-10-21	0.041	0.041	0.040	0.040	0.040	212,129
2024-10-18	0.044	0.044	0.041	0.041	0.041	325,528
2024-10-17	0.045	0.045	0.044	0.044	0.044	100,147
2024-10-16	0.046	0.055	0.045	0.046	0.046	1,203,654
2024-10-15	0.045	0.045	0.045	0.045	0.045	0
2024-10-14	0.043	0.048	0.043	0.045	0.045	754,564
2024-10-11	0.042	0.042	0.042	0.042	0.042	24
2024-10-10	0.040	0.040	0.040	0.040	0.040	50,000
2024-10-09	0.040	0.040	0.040	0.040	0.040	0
2024-10-08	0.039	0.040	0.039	0.040	0.040	60,031
2024-10-07	0.036	0.040	0.036	0.038	0.038	1,082,093
2024-10-04	0.034	0.034	0.034	0.034	0.034	0
2024-10-03	0.035	0.035	0.034	0.034	0.034	103,720
2024-10-02	0.035	0.035	0.034	0.034	0.034	232,409
2024-10-01	0.035	0.035	0.035	0.035	0.035	2,500
2024-09-30	0.034	0.039	0.032	0.037	0.037	1,245,904
2024-09-27	0.030	0.035	0.030	0.034	0.034	324,620
2024-09-26	0.035	0.035	0.030	0.030	0.030	601,191
2024-09-25	0.028	0.040	0.028	0.035	0.035	443,519
2024-09-24	0.024	0.028	0.024	0.028	0.028	79,242
2024-09-23	0.024	0.024	0.024	0.024	0.024	2,000
2024-09-20	0.023	0.024	0.023	0.024	0.024	46,800
2024-09-19	0.024	0.024	0.024	0.024	0.024	202,410
2024-09-18	0.024	0.024	0.024	0.024	0.024	170,000
2024-09-17	0.025	0.025	0.024	0.024	0.024	147,562
2024-09-16	0.025	0.025	0.025	0.025	0.025	40
2024-09-13	0.025	0.025	0.025	0.025	0.025	60,000
2024-09-12	0.026	0.026	0.024	0.024	0.024	1,089,000
2024-09-11	0.023	0.025	0.023	0.025	0.025	654,814
2024-09-10	0.023	0.024	0.023	0.024	0.024	69,750
2024-09-09	0.025	0.025	0.025	0.025	0.025	337,527
2024-09-06	0.026	0.026	0.026	0.026	0.026	1,428

← NewerPage 9 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.