Evolution Mining Limited EVN

ASX · Australia · Non-Energy Minerals

AUD 13.08-0.27 (-2.02%)

Market closed· Oct 1, 2026, 6:17 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 13.08	-2.02%	AUD 13.16	AUD 13.21	AUD 12.80	7.65M
2026-09-30	AUD 13.35	+0.68%	AUD 13.43	AUD 13.55	AUD 13.34	11.81M
2026-09-29	AUD 13.26	-0.30%	AUD 13.12	AUD 13.28	AUD 12.95	8.54M
2026-09-28	AUD 13.30	-2.99%	AUD 13.80	AUD 13.99	AUD 13.28	10.55M
2026-09-25	AUD 13.71	-0.07%	AUD 13.59	AUD 13.79	AUD 13.56	7.84M
2026-09-24	AUD 13.72	-1.65%	AUD 13.61	AUD 13.80	AUD 13.56	7.57M
2026-09-23	AUD 13.95	+2.20%	AUD 14.05	AUD 14.19	AUD 13.91	6.71M
2026-09-22	AUD 13.65	+0.74%	AUD 13.60	AUD 13.73	AUD 13.42	7.24M
2026-09-21	AUD 13.55	-1.09%	AUD 13.66	AUD 13.79	AUD 13.50	5.70M
2026-09-18	AUD 13.70	+4.42%	AUD 13.50	AUD 13.70	AUD 13.34	76.80M
2026-09-17	AUD 13.12	-1.13%	AUD 12.96	AUD 13.20	AUD 12.89	12.15M
2026-09-16	AUD 13.27	+1.07%	AUD 13.07	AUD 13.36	AUD 12.81	17.55M
2026-09-15	AUD 13.13	-3.10%	AUD 13.20	AUD 13.35	AUD 12.93	18.51M
2026-09-14	AUD 13.55	-3.21%	AUD 13.75	AUD 13.84	AUD 13.39	12.11M
2026-09-11	AUD 14.00	-2.44%	AUD 13.82	AUD 14.10	AUD 13.58	9.38M
2026-09-10	AUD 14.35	-0.49%	AUD 14.33	AUD 14.35	AUD 14.13	6.05M
2026-09-09	AUD 14.42	-1.57%	AUD 14.19	AUD 14.42	AUD 14.00	8.89M
2026-09-08	AUD 14.65	-1.68%	AUD 14.90	AUD 15.06	AUD 14.62	8.69M
2026-09-07	AUD 14.90	-1.39%	AUD 15.08	AUD 15.14	AUD 14.80	3.20M
2026-09-04	AUD 15.11	+0.67%	AUD 15.49	AUD 15.49	AUD 14.99	8.04M
2026-09-03	AUD 15.01	+2.60%	AUD 14.94	AUD 15.05	AUD 14.77	11.08M
2026-09-02	AUD 14.63	-1.94%	AUD 14.44	AUD 14.63	AUD 14.17	7.46M
2026-09-01	AUD 14.92	+0.27%	AUD 15.05	AUD 15.08	AUD 14.76	7.55M
2026-08-31	AUD 14.88	-5.04%	AUD 14.85	AUD 15.15	AUD 14.67	15.75M
2026-08-28	AUD 15.67	-0.06%	AUD 15.74	AUD 15.74	AUD 15.53	4.89M
2026-08-27	AUD 15.68	-1.38%	AUD 15.60	AUD 15.75	AUD 15.36	7.67M
2026-08-26	AUD 15.90	+0.13%	AUD 15.98	AUD 16.20	AUD 15.82	9.88M
2026-08-25	AUD 15.88	+0.95%	AUD 15.71	AUD 16.08	AUD 15.65	9.14M
2026-08-24	AUD 15.73	+2.48%	AUD 15.50	AUD 15.73	AUD 15.27	10.43M
2026-08-21	AUD 15.35	+1.86%	AUD 15.30	AUD 15.45	AUD 15.07	10.78M
2026-08-20	AUD 15.07	+10.16%	AUD 14.48	AUD 15.11	AUD 14.40	14.47M
2026-08-19	AUD 13.68	+0.22%	AUD 13.20	AUD 13.91	AUD 13.16	6.52M
2026-08-18	AUD 13.65	-1.73%	AUD 13.76	AUD 13.93	AUD 13.48	5.80M
2026-08-17	AUD 13.89	+5.15%	AUD 13.38	AUD 13.89	AUD 13.26	8.28M
2026-08-14	AUD 13.21	-3.44%	AUD 13.29	AUD 13.34	AUD 13.05	6.98M
2026-08-13	AUD 13.68	-1.16%	AUD 13.98	AUD 14.01	AUD 13.62	6.48M
2026-08-12	AUD 13.84	+0.14%	AUD 13.80	AUD 13.98	AUD 13.72	4.46M
2026-08-11	AUD 13.82	+0.73%	AUD 13.82	AUD 14.08	AUD 13.69	5.69M
2026-08-10	AUD 13.72	+2.39%	AUD 13.89	AUD 13.89	AUD 13.37	6.91M
2026-08-07	AUD 13.40	+3.08%	AUD 12.97	AUD 13.40	AUD 12.87	6.24M
2026-08-06	AUD 13.00	+3.83%	AUD 13.21	AUD 13.41	AUD 13.00	9.76M
2026-08-05	AUD 12.52	+6.28%	AUD 11.86	AUD 12.52	AUD 11.81	7.69M
2026-08-04	AUD 11.78	+2.79%	AUD 11.50	AUD 11.80	AUD 11.41	8.17M
2026-08-03	AUD 11.46	+1.69%	AUD 11.30	AUD 11.48	AUD 11.28	5.90M
2026-07-31	AUD 11.27	+1.90%	AUD 11.56	AUD 11.59	AUD 11.26	6.05M
2026-07-30	AUD 11.06	-3.07%	AUD 11.49	AUD 11.51	AUD 11.06	5.86M
2026-07-29	AUD 11.41	+0.97%	AUD 11.53	AUD 11.57	AUD 11.31	7.52M
2026-07-28	AUD 11.30	-1.82%	AUD 11.45	AUD 11.54	AUD 11.12	7.26M
2026-07-27	AUD 11.51	+1.95%	AUD 11.65	AUD 11.85	AUD 11.46	6.39M
2026-07-24	AUD 11.29	-2.42%	AUD 11.30	AUD 11.36	AUD 11.06	7.18M
2026-07-23	AUD 11.57	+1.85%	AUD 11.55	AUD 11.82	AUD 11.49	7.09M
2026-07-22	AUD 11.36	+4.32%	AUD 11.28	AUD 11.56	AUD 11.11	6.89M
2026-07-21	AUD 10.89	+5.63%	AUD 10.40	AUD 10.89	AUD 10.31	6.97M
2026-07-20	AUD 10.31	-2.09%	AUD 10.60	AUD 10.64	AUD 10.23	12.17M
2026-07-17	AUD 10.53	-4.27%	AUD 10.47	AUD 10.65	AUD 10.43	8.87M
2026-07-16	AUD 11.00	-3.00%	AUD 11.01	AUD 11.13	AUD 10.91	7.46M
2026-07-15	AUD 11.34	-3.74%	AUD 11.55	AUD 11.86	AUD 11.25	7.83M
2026-07-14	AUD 11.78	+3.15%	AUD 11.36	AUD 11.82	AUD 11.08	5.34M
2026-07-13	AUD 11.42	-1.81%	AUD 11.33	AUD 11.50	AUD 11.32	5.89M
2026-07-10	AUD 11.63	+3.38%	AUD 11.48	AUD 11.77	AUD 11.45	6.71M
2026-07-09	AUD 11.25	-1.66%	AUD 11.11	AUD 11.25	AUD 10.86	7.84M
2026-07-08	AUD 11.44	-4.19%	AUD 11.76	AUD 11.80	AUD 11.29	7.16M
2026-07-07	AUD 11.94	-5.31%	AUD 12.36	AUD 12.42	AUD 11.94	4.67M
2026-07-06	AUD 12.61	-1.64%	AUD 12.79	AUD 12.94	AUD 12.56	3.52M
2026-07-03	AUD 12.82	+8.83%	AUD 12.30	AUD 12.88	AUD 12.16	5.74M
2026-07-02	AUD 11.78	+1.90%	AUD 11.88	AUD 11.88	AUD 11.42	5.80M
2026-07-01	AUD 11.56	-1.62%	AUD 11.66	AUD 11.79	AUD 11.56	5.05M
2026-06-30	AUD 11.75	-5.17%	AUD 12.33	AUD 12.33	AUD 11.59	9.84M
2026-06-29	AUD 12.39	+1.31%	AUD 12.37	AUD 12.64	AUD 12.19	5.72M
2026-06-26	AUD 12.23	+2.95%	AUD 12.15	AUD 12.26	AUD 11.97	4.65M
2026-06-25	AUD 11.88	-3.81%	AUD 12.15	AUD 12.24	AUD 11.71	6.88M
2026-06-24	AUD 12.35	-2.29%	AUD 12.45	AUD 12.50	AUD 12.20	9.16M
2026-06-23	AUD 12.64	-2.47%	AUD 12.88	AUD 12.99	AUD 12.64	4.75M
2026-06-22	AUD 12.96	+3.35%	AUD 12.53	AUD 13.06	AUD 12.48	7.17M
2026-06-19	AUD 12.54	-5.07%	AUD 12.77	AUD 12.82	AUD 12.32	23.52M
2026-06-18	AUD 13.21	-1.86%	AUD 13.13	AUD 13.25	AUD 12.96	10.38M
2026-06-17	AUD 13.46	+2.91%	AUD 13.10	AUD 13.56	AUD 13.05	6.38M
2026-06-16	AUD 13.08	+1.16%	AUD 12.97	AUD 13.25	AUD 12.83	8.18M
2026-06-15	AUD 12.93	+10.04%	AUD 12.59	AUD 12.96	AUD 12.23	8.83M
2026-06-12	AUD 11.75	+7.31%	AUD 11.63	AUD 11.75	AUD 11.44	10.53M
2026-06-11	AUD 10.95	+2.05%	AUD 10.35	AUD 10.95	AUD 10.20	8.75M
2026-06-10	AUD 10.73	-5.04%	AUD 11.07	AUD 11.19	AUD 10.62	10.18M
2026-06-09	AUD 11.30	-3.67%	AUD 10.56	AUD 11.30	AUD 10.41	9.84M
2026-06-05	AUD 11.73	-3.06%	AUD 12.18	AUD 12.23	AUD 11.72	4.54M
2026-06-04	AUD 12.10	-3.04%	AUD 12.25	AUD 12.35	AUD 11.97	5.91M
2026-06-03	AUD 12.48	+0.56%	AUD 12.48	AUD 12.69	AUD 12.30	6.12M
2026-06-02	AUD 12.41	-0.16%	AUD 12.29	AUD 12.45	AUD 12.10	6.90M
2026-06-01	AUD 12.43	+2.39%	AUD 12.23	AUD 12.53	AUD 12.13	6.51M
2026-05-29	AUD 12.14	+4.21%	AUD 12.25	AUD 12.32	AUD 12.07	19.63M
2026-05-28	AUD 11.65	-7.76%	AUD 12.25	AUD 12.36	AUD 11.49	7.62M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 13.08	-2.02%	AUD 13.16	AUD 13.21	AUD 12.80	7.65M
2026-09-30	AUD 13.35	+0.68%	AUD 13.43	AUD 13.55	AUD 13.34	11.81M
2026-09-29	AUD 13.26	-0.30%	AUD 13.12	AUD 13.28	AUD 12.95	8.54M
2026-09-28	AUD 13.30	-2.99%	AUD 13.80	AUD 13.99	AUD 13.28	10.55M
2026-09-25	AUD 13.71	-0.07%	AUD 13.59	AUD 13.79	AUD 13.56	7.84M
2026-09-24	AUD 13.72	-1.65%	AUD 13.61	AUD 13.80	AUD 13.56	7.57M
2026-09-23	AUD 13.95	+2.20%	AUD 14.05	AUD 14.19	AUD 13.91	6.71M
2026-09-22	AUD 13.65	+0.74%	AUD 13.60	AUD 13.73	AUD 13.42	7.24M
2026-09-21	AUD 13.55	-1.09%	AUD 13.66	AUD 13.79	AUD 13.50	5.70M
2026-09-18	AUD 13.70	+4.42%	AUD 13.50	AUD 13.70	AUD 13.34	76.80M
2026-09-17	AUD 13.12	-1.13%	AUD 12.96	AUD 13.20	AUD 12.89	12.15M
2026-09-16	AUD 13.27	+1.07%	AUD 13.07	AUD 13.36	AUD 12.81	17.55M
2026-09-15	AUD 13.13	-3.10%	AUD 13.20	AUD 13.35	AUD 12.93	18.51M
2026-09-14	AUD 13.55	-3.21%	AUD 13.75	AUD 13.84	AUD 13.39	12.11M
2026-09-11	AUD 14.00	-2.44%	AUD 13.82	AUD 14.10	AUD 13.58	9.38M
2026-09-10	AUD 14.35	-0.49%	AUD 14.33	AUD 14.35	AUD 14.13	6.05M
2026-09-09	AUD 14.42	-1.57%	AUD 14.19	AUD 14.42	AUD 14.00	8.89M
2026-09-08	AUD 14.65	-1.68%	AUD 14.90	AUD 15.06	AUD 14.62	8.69M
2026-09-07	AUD 14.90	-1.39%	AUD 15.08	AUD 15.14	AUD 14.80	3.20M
2026-09-04	AUD 15.11	+0.67%	AUD 15.49	AUD 15.49	AUD 14.99	8.04M
2026-09-03	AUD 15.01	+2.60%	AUD 14.94	AUD 15.05	AUD 14.77	11.08M
2026-09-02	AUD 14.63	-1.94%	AUD 14.44	AUD 14.63	AUD 14.17	7.46M
2026-09-01	AUD 14.92	+0.27%	AUD 15.05	AUD 15.08	AUD 14.76	7.55M
2026-08-31	AUD 14.88	-5.04%	AUD 14.85	AUD 15.15	AUD 14.67	15.75M
2026-08-28	AUD 15.67	-0.06%	AUD 15.74	AUD 15.74	AUD 15.53	4.89M
2026-08-27	AUD 15.68	-1.38%	AUD 15.60	AUD 15.75	AUD 15.36	7.67M
2026-08-26	AUD 15.90	+0.13%	AUD 15.98	AUD 16.20	AUD 15.82	9.88M
2026-08-25	AUD 15.88	+0.95%	AUD 15.71	AUD 16.08	AUD 15.65	9.14M
2026-08-24	AUD 15.73	+2.48%	AUD 15.50	AUD 15.73	AUD 15.27	10.43M
2026-08-21	AUD 15.35	+1.86%	AUD 15.30	AUD 15.45	AUD 15.07	10.78M
2026-08-20	AUD 15.07	+10.16%	AUD 14.48	AUD 15.11	AUD 14.40	14.47M
2026-08-19	AUD 13.68	+0.22%	AUD 13.20	AUD 13.91	AUD 13.16	6.52M
2026-08-18	AUD 13.65	-1.73%	AUD 13.76	AUD 13.93	AUD 13.48	5.80M
2026-08-17	AUD 13.89	+5.15%	AUD 13.38	AUD 13.89	AUD 13.26	8.28M
2026-08-14	AUD 13.21	-3.44%	AUD 13.29	AUD 13.34	AUD 13.05	6.98M
2026-08-13	AUD 13.68	-1.16%	AUD 13.98	AUD 14.01	AUD 13.62	6.48M
2026-08-12	AUD 13.84	+0.14%	AUD 13.80	AUD 13.98	AUD 13.72	4.46M
2026-08-11	AUD 13.82	+0.73%	AUD 13.82	AUD 14.08	AUD 13.69	5.69M
2026-08-10	AUD 13.72	+2.39%	AUD 13.89	AUD 13.89	AUD 13.37	6.91M
2026-08-07	AUD 13.40	+3.08%	AUD 12.97	AUD 13.40	AUD 12.87	6.24M
2026-08-06	AUD 13.00	+3.83%	AUD 13.21	AUD 13.41	AUD 13.00	9.76M
2026-08-05	AUD 12.52	+6.28%	AUD 11.86	AUD 12.52	AUD 11.81	7.69M
2026-08-04	AUD 11.78	+2.79%	AUD 11.50	AUD 11.80	AUD 11.41	8.17M
2026-08-03	AUD 11.46	+1.69%	AUD 11.30	AUD 11.48	AUD 11.28	5.90M
2026-07-31	AUD 11.27	+1.90%	AUD 11.56	AUD 11.59	AUD 11.26	6.05M
2026-07-30	AUD 11.06	-3.07%	AUD 11.49	AUD 11.51	AUD 11.06	5.86M
2026-07-29	AUD 11.41	+0.97%	AUD 11.53	AUD 11.57	AUD 11.31	7.52M
2026-07-28	AUD 11.30	-1.82%	AUD 11.45	AUD 11.54	AUD 11.12	7.26M
2026-07-27	AUD 11.51	+1.95%	AUD 11.65	AUD 11.85	AUD 11.46	6.39M
2026-07-24	AUD 11.29	-2.42%	AUD 11.30	AUD 11.36	AUD 11.06	7.18M
2026-07-23	AUD 11.57	+1.85%	AUD 11.55	AUD 11.82	AUD 11.49	7.09M
2026-07-22	AUD 11.36	+4.32%	AUD 11.28	AUD 11.56	AUD 11.11	6.89M
2026-07-21	AUD 10.89	+5.63%	AUD 10.40	AUD 10.89	AUD 10.31	6.97M
2026-07-20	AUD 10.31	-2.09%	AUD 10.60	AUD 10.64	AUD 10.23	12.17M
2026-07-17	AUD 10.53	-4.27%	AUD 10.47	AUD 10.65	AUD 10.43	8.87M
2026-07-16	AUD 11.00	-3.00%	AUD 11.01	AUD 11.13	AUD 10.91	7.46M
2026-07-15	AUD 11.34	-3.74%	AUD 11.55	AUD 11.86	AUD 11.25	7.83M
2026-07-14	AUD 11.78	+3.15%	AUD 11.36	AUD 11.82	AUD 11.08	5.34M
2026-07-13	AUD 11.42	-1.81%	AUD 11.33	AUD 11.50	AUD 11.32	5.89M
2026-07-10	AUD 11.63	+3.38%	AUD 11.48	AUD 11.77	AUD 11.45	6.71M
2026-07-09	AUD 11.25	-1.66%	AUD 11.11	AUD 11.25	AUD 10.86	7.84M
2026-07-08	AUD 11.44	-4.19%	AUD 11.76	AUD 11.80	AUD 11.29	7.16M
2026-07-07	AUD 11.94	-5.31%	AUD 12.36	AUD 12.42	AUD 11.94	4.67M
2026-07-06	AUD 12.61	-1.64%	AUD 12.79	AUD 12.94	AUD 12.56	3.52M
2026-07-03	AUD 12.82	+8.83%	AUD 12.30	AUD 12.88	AUD 12.16	5.74M
2026-07-02	AUD 11.78	+1.90%	AUD 11.88	AUD 11.88	AUD 11.42	5.80M
2026-07-01	AUD 11.56	-1.62%	AUD 11.66	AUD 11.79	AUD 11.56	5.05M
2026-06-30	AUD 11.75	-5.17%	AUD 12.33	AUD 12.33	AUD 11.59	9.84M
2026-06-29	AUD 12.39	+1.31%	AUD 12.37	AUD 12.64	AUD 12.19	5.72M
2026-06-26	AUD 12.23	+2.95%	AUD 12.15	AUD 12.26	AUD 11.97	4.65M
2026-06-25	AUD 11.88	-3.81%	AUD 12.15	AUD 12.24	AUD 11.71	6.88M
2026-06-24	AUD 12.35	-2.29%	AUD 12.45	AUD 12.50	AUD 12.20	9.16M
2026-06-23	AUD 12.64	-2.47%	AUD 12.88	AUD 12.99	AUD 12.64	4.75M
2026-06-22	AUD 12.96	+3.35%	AUD 12.53	AUD 13.06	AUD 12.48	7.17M
2026-06-19	AUD 12.54	-5.07%	AUD 12.77	AUD 12.82	AUD 12.32	23.52M
2026-06-18	AUD 13.21	-1.86%	AUD 13.13	AUD 13.25	AUD 12.96	10.38M
2026-06-17	AUD 13.46	+2.91%	AUD 13.10	AUD 13.56	AUD 13.05	6.38M
2026-06-16	AUD 13.08	+1.16%	AUD 12.97	AUD 13.25	AUD 12.83	8.18M
2026-06-15	AUD 12.93	+10.04%	AUD 12.59	AUD 12.96	AUD 12.23	8.83M
2026-06-12	AUD 11.75	+7.31%	AUD 11.63	AUD 11.75	AUD 11.44	10.53M
2026-06-11	AUD 10.95	+2.05%	AUD 10.35	AUD 10.95	AUD 10.20	8.75M
2026-06-10	AUD 10.73	-5.04%	AUD 11.07	AUD 11.19	AUD 10.62	10.18M
2026-06-09	AUD 11.30	-3.67%	AUD 10.56	AUD 11.30	AUD 10.41	9.84M
2026-06-05	AUD 11.73	-3.06%	AUD 12.18	AUD 12.23	AUD 11.72	4.54M
2026-06-04	AUD 12.10	-3.04%	AUD 12.25	AUD 12.35	AUD 11.97	5.91M
2026-06-03	AUD 12.48	+0.56%	AUD 12.48	AUD 12.69	AUD 12.30	6.12M
2026-06-02	AUD 12.41	-0.16%	AUD 12.29	AUD 12.45	AUD 12.10	6.90M
2026-06-01	AUD 12.43	+2.39%	AUD 12.23	AUD 12.53	AUD 12.13	6.51M
2026-05-29	AUD 12.14	+4.21%	AUD 12.25	AUD 12.32	AUD 12.07	19.63M
2026-05-28	AUD 11.65	-7.76%	AUD 12.25	AUD 12.36	AUD 11.49	7.62M