EVN

Evolution Mining Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Evolution Mining Ltd EVN Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.05 -1.25% 3.96 00:10:13
Open Price Low Price High Price Close Price Prev Close
3.99 3.93 4.02 3.96 4.01
more quote information »

EVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.034.103.7253.906,740,245-0.07-1.74%
1 Month4.035.003.7254.117,724,655-0.07-1.74%
3 Months3.985.263.273.857,224,711-0.02-0.5%
6 Months5.055.263.274.097,593,176-1.09-21.58%
1 Year5.185.443.274.377,598,642-1.22-23.55%
3 Years3.306.5853.254.649,609,6590.6620.0%
5 Years1.906.5851.613.849,259,3632.06108.42%

EVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 4.01 0.11 2.82% 3.97 4.02 3.93 6,289,452
Dec 07 2021 3.90 -0.03 -0.76% 3.92 3.93 3.87 5,829,445
Dec 06 2021 3.93 0.17 4.52% 3.83 3.93 3.83 6,978,243
Dec 03 2021 3.76 -0.10 -2.59% 3.82 3.85 3.725 6,798,923
Dec 02 2021 3.86 -0.17 -4.22% 3.92 3.99 3.86 5,937,545
Dec 01 2021 4.03 -0.08 -1.95% 4.03 4.10 3.98 8,157,067
Nov 30 2021 4.11 -0.01 -0.24% 4.10 4.15 4.08 13,840,778
Nov 29 2021 4.12 -0.01 -0.24% 4.06 4.155 4.04 6,281,588
Nov 26 2021 4.13 0.07 1.72% 4.04 4.14 3.99 7,121,631
Nov 25 2021 4.06 0.01 0.25% 4.06 4.12 4.055 3,333,580
Nov 24 2021 4.05 -0.03 -0.74% 4.03 4.08 3.99 7,701,579
Nov 23 2021 4.08 -0.19 -4.45% 4.18 4.225 4.08 9,468,261
Nov 22 2021 4.27 -0.15 -3.39% 4.39 4.40 4.26 4,519,902
Nov 19 2021 4.42 0.01 0.23% 4.37 5.00 3.80 8,738,869
Nov 18 2021 4.41 0.42 10.53% 4.14 4.43 4.135 13,447,722
Nov 17 2021 3.99 -0.14 -3.39% 4.05 4.07 3.97 6,592,770
Nov 16 2021 4.13 -0.03 -0.72% 4.16 4.17 4.115 5,777,281
Nov 15 2021 4.16 -0.06 -1.42% 4.23 4.27 4.15 8,206,440
Nov 12 2021 4.22 0.08 1.93% 4.18 4.26 4.17 9,920,289
Nov 11 2021 4.14 0.20 4.94% 4.01 4.14 3.99 10,292,567
Nov 10 2021 3.945 0.01 0.38% 4.03 4.04 3.91 5,548,619
Nov 09 2021 3.93 0.07 1.81% 3.90 3.97 3.88 7,162,688
See More Historical Prices ยป
Your Recent History
ASX
EVN
Evolution ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 11:29:58