OTC Markets OTCPK - Delayed Quote
USD
Evolution Mining Limited (EVMNY)
80.28
-4.36
(-5.16%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
80.54
80.70
79.16
80.28
80.28
6,227
Oct 29, 2026
84.99
85.01
83.93
84.64
84.64
9,925
Oct 28, 2026
85.10
85.56
84.36
84.53
84.53
40,983
Oct 27, 2026
82.39
83.79
81.93
83.42
83.42
40,306
Oct 26, 2026
80.21
82.29
80.21
81.79
81.79
72,045
Oct 23, 2026
80.10
81.82
79.10
79.74
79.74
271,756
Oct 22, 2026
83.27
83.31
81.22
81.35
81.35
34,270
Oct 21, 2026
85.81
87.47
85.34
87.09
87.09
59,262
Oct 20, 2026
87.19
88.17
86.19
87.14
87.14
65,089
Oct 19, 2026
87.65
88.83
85.36
85.36
85.36
8,436
Oct 16, 2026
87.38
89.64
85.72
88.87
88.87
7,450
Oct 15, 2026
88.54
88.54
84.33
86.10
86.10
12,291
Oct 14, 2026
84.52
87.85
84.43
84.65
84.65
5,109
Oct 13, 2026
90.61
92.33
89.12
90.16
90.16
5,410
Oct 12, 2026
90.31
91.36
90.31
90.95
90.95
13,540
Oct 9, 2026
92.04
93.27
91.56
93.27
93.27
8,023
Oct 8, 2026
88.50
96.19
88.50
88.97
88.97
3,830
Oct 7, 2026
89.87
90.28
89.59
89.88
89.88
5,912
Oct 6, 2026
90.14
90.41
89.76
90.41
90.41
4,299
Oct 5, 2026
90.02
90.22
89.75
90.22
90.22
6,107
Oct 2, 2026
92.02
92.02
90.50
91.20
91.20
5,439
Oct 1, 2026
89.09
89.41
88.70
89.41
89.41
9,412
Sep 30, 2026
92.50
92.50
91.83
91.83
91.83
1,643
Sep 29, 2026
92.79
93.43
92.37
93.43
93.43
5,455
Sep 28, 2026
93.18
93.70
92.31
92.31
92.31
6,343
Sep 25, 2026
95.96
97.37
95.96
97.00
97.00
3,628
Sep 24, 2026
95.60
96.50
94.58
96.50
96.50
12,430
Sep 23, 2026
99.52
99.65
96.48
97.51
97.51
14,493
Sep 22, 2026
97.97
99.57
97.11
99.57
99.57
5,181
Sep 21, 2026
96.26
96.91
96.13
96.91
96.91
5,592
Sep 18, 2026
95.70
96.36
94.88
96.36
96.36
3,799
Sep 17, 2026
94.76
95.36
94.33
95.04
95.04
3,426
Sep 16, 2026
93.74
93.74
90.79
91.25
91.25
5,638
Sep 15, 2026
92.61
94.20
92.61
94.19
94.19
3,623
Sep 14, 2026
94.12
96.72
94.06
95.60
95.60
21,117
Sep 11, 2026
102.03
102.49
100.44
100.87
100.87
9,318
Sep 10, 2026
1.45425
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
100.00
111.34
99.50
100.00
100.00
5,752
Sep 9, 2026
112.38
112.38
102.37
102.37
100.92
1,851
Sep 8, 2026
106.86
107.30
106.35
106.35
104.84
10,181
Sep 4, 2026
117.19
117.19
106.06
108.15
106.62
2,369
Sep 3, 2026
111.24
116.49
110.00
110.79
109.22
6,820
Sep 2, 2026
110.99
110.99
107.02
107.02
105.50
3,201
Sep 1, 2026
107.00
113.95
102.11
102.11
100.66
5,166
Aug 31, 2026
113.23
114.89
107.06
107.29
105.77
5,738
Aug 28, 2026
114.25
114.25
108.07
108.61
107.07
3,870
Aug 27, 2026
111.83
114.03
111.29
114.03
112.41
2,469
Aug 26, 2026
112.25
114.41
111.66
111.66
110.07
1,914
Aug 25, 2026
108.02
118.16
108.02
116.99
115.33
1,717
Aug 24, 2026
111.67
115.80
111.67
112.62
111.02
6,004
Aug 21, 2026
108.23
112.53
108.23
111.42
109.84
5,145
Aug 20, 2026
109.71
109.71
107.39
107.92
106.39
6,008
Aug 19, 2026
101.74
105.10
101.74
104.37
102.89
2,906
Aug 18, 2026
96.23
96.73
94.69
94.78
93.43
4,536
Aug 17, 2026
97.10
98.98
97.10
98.34
96.94
7,563
Aug 14, 2026
95.47
95.47
93.84
94.26
92.92
7,037
Aug 13, 2026
96.29
96.29
95.97
96.03
94.66
3,802
Aug 12, 2026
98.60
98.61
98.07
98.07
96.68
1,224
Aug 11, 2026
97.16
98.29
96.86
98.07
96.68
1,979
Aug 10, 2026
97.24
99.01
97.00
98.00
96.61
6,398
Aug 7, 2026
95.82
96.30
95.05
95.49
94.13
5,080
Aug 6, 2026
91.50
92.46
91.19
92.43
91.12
3,812
Aug 5, 2026
88.60
90.21
88.60
89.60
88.33
12,834
Aug 4, 2026
84.91
84.91
82.67
83.07
81.89
2,373
Aug 3, 2026
79.95
80.47
78.67
80.42
79.28
18,155
Jul 31, 2026
77.83
80.14
76.92
77.93
76.82
6,902
Jul 30, 2026
78.78
81.71
78.78
81.71
80.55
22,387
Jul 29, 2026
79.24
81.05
79.24
79.50
78.37
3,967
Jul 28, 2026
78.61
80.63
78.61
79.51
78.38
14,392
Jul 27, 2026
79.28
80.74
79.28
79.37
78.24
25,607
Jul 24, 2026
79.79
80.14
78.50
80.13
78.99
20,456
Jul 23, 2026
78.38
82.29
78.38
79.00
77.88
17,892
Jul 22, 2026
79.55
81.29
78.79
80.05
78.91
19,666
Jul 21, 2026
77.44
78.47
75.50
76.97
75.88
12,211
Jul 20, 2026
71.00
72.83
71.00
72.34
71.31
23,417
Jul 17, 2026
72.50
75.27
72.50
74.34
73.28
8,635
Jul 16, 2026
75.97
76.80
74.01
75.76
74.69
18,957
Jul 15, 2026
80.85
80.85
78.12
79.87
78.74
9,715
Jul 14, 2026
83.54
84.00
82.10
82.31
81.14
7,480
Jul 13, 2026
77.82
79.90
77.43
77.43
76.33
21,706
Jul 10, 2026
80.32
81.61
80.22
81.07
79.92
17,035
Jul 9, 2026
76.80
79.61
76.80
79.47
78.34
30,850
Jul 8, 2026
77.88
79.56
75.57
77.51
76.41
16,750
Jul 7, 2026
81.75
84.42
81.45
81.45
80.29
9,157
Jul 6, 2026
86.54
86.63
86.14
86.63
85.40
11,792
Jul 2, 2026
82.36
83.18
80.92
82.69
81.52
18,083
Jul 1, 2026
82.09
82.30
80.86
80.91
79.76
15,647
Jun 30, 2026
81.33
82.31
81.33
82.11
80.95
4,113
Jun 29, 2026
86.68
86.68
84.50
85.22
84.01
19,814
Jun 26, 2026
84.99
85.32
83.61
84.82
83.61
5,367
Jun 25, 2026
82.94
82.94
81.75
82.21
81.05
6,024
Jun 24, 2026
83.00
86.30
82.33
82.82
81.65
7,196
Jun 23, 2026
88.37
88.37
87.40
87.96
86.71
10,450
Jun 22, 2026
91.18
91.19
90.57
90.68
89.39
7,787
Jun 18, 2026
90.26
91.67
90.21
90.21
88.93
15,290
Jun 17, 2026
94.55
95.58
90.77
90.78
89.49
6,423
Jun 16, 2026
91.19
93.10
91.19
93.10
91.78
2,911
Jun 15, 2026
91.48
91.48
89.47
90.35
89.07
16,118
Jun 12, 2026
83.85
84.65
81.44
84.36
83.16
24,349
Jun 11, 2026
76.86
80.10
76.55
79.61
78.48
28,728
Jun 10, 2026
74.71
74.71
72.83
72.83
71.80
9,016
Jun 9, 2026
79.68
79.68
76.73
77.94
76.83
14,005
Jun 8, 2026
80.74
81.18
80.22
80.93
79.78
22,909
Jun 5, 2026
81.74
84.63
79.09
80.82
79.67
18,058
Jun 4, 2026
87.36
87.89
86.55
87.43
86.19
13,044
Jun 3, 2026
87.88
88.37
87.65
88.03
86.78
6,240
Jun 2, 2026
87.78
89.82
87.78
89.82
88.54
4,452
Jun 1, 2026
86.70
88.79
86.70
88.79
87.53
14,203
May 29, 2026
87.48
89.58
87.48
89.58
88.31
3,180
May 28, 2026
85.31
86.23
83.77
85.32
84.11
24,622
May 27, 2026
89.93
91.69
89.80
91.69
90.39
8,262
May 26, 2026
91.00
91.70
90.25
90.25
88.97
5,982
May 22, 2026
87.09
88.26
86.36
87.03
85.79
6,401
May 21, 2026
86.20
85.77
83.31
85.77
84.55
13,992
May 20, 2026
82.17
83.81
82.05
83.40
82.22
10,144
May 19, 2026
84.92
85.02
83.46
83.46
82.27
4,930
May 18, 2026
86.96
86.96
86.00
86.90
85.67
16,582
May 15, 2026
89.71
91.18
89.53
89.89
88.61
32,714
May 14, 2026
96.64
97.28
96.20
96.36
94.99
12,208
May 13, 2026
98.24
98.24
96.98
97.41
96.03
7,468
May 12, 2026
96.89
97.34
95.17
97.34
95.96
5,951
May 11, 2026
95.45
96.71
95.45
95.82
94.46
21,463
May 8, 2026
94.50
95.82
94.34
94.97
93.62
19,654
May 7, 2026
95.70
95.70
93.90
93.90
92.56
6,119
May 6, 2026
91.22
92.15
91.17
92.15
90.84
6,594
May 5, 2026
88.86
88.86
87.67
88.83
87.57
9,049
May 4, 2026
88.06
88.60
87.00
87.15
85.92
8,125
May 1, 2026
88.11
89.78
88.11
88.54
87.28
5,743
Apr 30, 2026
87.00
87.77
86.76
87.77
86.52
9,570
Apr 29, 2026
89.47
89.97
89.04
89.04
87.77
3,591
Apr 28, 2026
92.62
92.62
89.74
91.65
90.35
6,177
Apr 27, 2026
93.71
95.79
92.30
95.64
94.28
19,004
Apr 24, 2026
91.76
92.89
91.58
92.02
90.71
8,705
Apr 23, 2026
93.68
94.18
91.44
92.31
91.00
26,319
Apr 22, 2026
94.15
95.22
93.91
94.57
93.23
6,905
Apr 21, 2026
96.65
96.65
94.84
94.84
93.49
6,392
Apr 20, 2026
98.63
100.12
98.63
99.57
98.15
8,136
Apr 17, 2026
99.39
100.76
97.84
100.75
99.32
10,134
Apr 16, 2026
99.22
99.27
96.88
96.88
95.50
10,574
Apr 15, 2026
101.03
103.64
101.03
103.00
101.54
6,344
Apr 14, 2026
94.49
95.81
94.15
94.95
93.60
3,297
Apr 13, 2026
94.18
95.60
93.91
95.22
93.87
13,178
Apr 10, 2026
96.94
98.65
96.58
98.65
97.25
4,865
Apr 9, 2026
97.58
100.88
97.57
100.66
99.23
6,302
Apr 8, 2026
97.81
99.00
97.11
97.11
95.73
2,447
Apr 7, 2026
88.30
94.45
86.94
91.03
89.73
18,448
Apr 6, 2026
91.07
93.96
90.06
93.90
92.57
4,950
Apr 2, 2026
87.45
92.00
87.45
89.39
88.12
5,052
Apr 1, 2026
95.60
96.29
95.03
95.03
93.68
1,995
Mar 31, 2026
87.06
90.73
86.33
90.73
89.44
8,984
Mar 30, 2026
86.21
88.00
86.00
87.72
86.47
7,195
Mar 27, 2026
84.95
87.00
84.77
85.93
84.71
5,237
Mar 26, 2026
84.99
87.71
84.99
85.54
84.33
10,132
Mar 25, 2026
89.90
91.96
89.00
91.96
90.65
2,438
Mar 24, 2026
84.10
84.32
81.86
83.82
82.63
2,585
Mar 23, 2026
82.21
85.45
82.05
85.45
84.24
5,072
Mar 20, 2026
85.00
86.75
82.92
83.37
82.19
5,201
Mar 19, 2026
80.00
83.09
80.00
81.81
80.65
4,970
Mar 18, 2026
95.98
95.98
93.35
93.35
92.02
3,076
Mar 17, 2026
97.43
98.58
96.67
98.58
97.18
5,550
Mar 16, 2026
94.24
94.44
92.47
94.44
93.10
1,907
Mar 13, 2026
96.04
96.36
93.26
96.36
94.99
2,115
Mar 12, 2026
100.98
100.98
98.94
100.97
99.54
4,705
Mar 11, 2026
100.44
104.87
100.44
104.87
103.38
1,370
Mar 10, 2026
101.00
101.85
101.00
101.49
100.04
4,682
Mar 9, 2026
97.19
102.46
97.19
102.46
101.00
3,497
Mar 6, 2026
102.00
108.61
102.00
104.34
102.86
4,901
Mar 5, 2026
114.70
114.70
108.00
112.00
110.41
13,039
Mar 4, 2026
1.3698
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
118.00
121.73
114.97
121.73
120.00
3,467
Mar 3, 2026
125.00
125.89
116.07
125.88
122.74
2,747
Mar 2, 2026
135.52
135.52
125.25
135.27
131.90
4,301
Feb 27, 2026
124.00
127.00
120.70
127.00
123.83
2,113
Feb 26, 2026
122.92
122.92
116.12
122.92
119.86
2,193
Feb 25, 2026
119.00
119.00
116.01
116.01
113.12
1,007
Feb 24, 2026
114.79
118.65
114.79
118.65
115.69
4,611
Feb 23, 2026
113.24
113.24
107.35
113.24
110.42
12,791
Feb 20, 2026
110.71
110.97
106.48
110.97
108.20
10,153
Feb 19, 2026
100.02
110.28
100.02
110.28
107.53
1,482
Feb 18, 2026
108.81
108.81
103.57
103.57
100.99
3,372
Feb 17, 2026
105.50
109.87
105.05
105.46
102.83
3,967
Feb 13, 2026
111.00
113.84
109.25
113.84
111.00
3,982
Feb 12, 2026
115.85
117.74
112.97
117.74
114.80
3,414
Feb 11, 2026
116.98
122.93
116.98
121.82
118.78
6,154
Feb 10, 2026
108.10
108.10
108.10
108.10
105.40
536
Feb 9, 2026
106.75
110.76
106.75
107.12
104.45
1,576
Feb 6, 2026
100.64
108.84
100.64
103.11
100.54
5,800
Feb 5, 2026
105.35
105.46
99.46
100.82
98.31
4,171
Feb 4, 2026
105.16
109.22
105.16
108.06
105.37
2,785
Feb 3, 2026
106.00
106.00
101.32
105.42
102.79
2,716
Feb 2, 2026
95.31
97.33
95.31
97.33
94.90
1,138
Jan 30, 2026
102.54
103.69
96.45
103.69
101.10
4,448
Jan 29, 2026
111.76
111.76
102.77
111.24
108.47
1,452
Jan 28, 2026
107.07
107.07
107.07
107.07
104.40
-
Jan 27, 2026
107.07
107.07
107.07
107.07
104.40
1,627
Jan 26, 2026
102.44
102.44
102.44
102.44
99.89
809
Jan 23, 2026
102.31
106.71
98.08
105.91
103.27
4,176
Jan 22, 2026
98.64
98.64
98.64
98.64
96.18
889
Jan 21, 2026
99.85
101.54
99.85
101.54
99.01
461
Jan 20, 2026
93.03
93.03
93.01
93.01
90.69
774
Jan 16, 2026
87.88
88.86
87.88
88.86
86.64
2,898
Jan 15, 2026
88.86
88.86
88.86
88.86
86.64
539
Jan 14, 2026
88.80
88.86
88.69
88.86
86.64
2,488
Jan 13, 2026
88.80
88.86
88.80
88.86
86.64
2,409
Jan 12, 2026
86.94
86.94
86.94
86.94
84.77
201
Jan 9, 2026
86.12
87.89
86.12
87.89
85.70
1,305
Jan 8, 2026
87.78
87.88
85.68
87.88
85.69
2,236
Jan 7, 2026
88.77
88.77
88.77
88.77
86.56
455
Jan 6, 2026
86.65
88.49
86.65
88.49
86.28
619
Jan 5, 2026
87.96
87.96
87.96
87.96
85.77
175
Jan 2, 2026
81.68
81.68
81.68
81.68
79.64
-
Dec 31, 2025
81.68
81.68
81.68
81.68
79.64
-
Dec 30, 2025
84.35
84.35
81.68
81.68
79.64
232
Dec 29, 2025
87.56
87.56
87.56
87.56
85.38
424
Dec 26, 2025
87.06
87.06
87.06
87.06
84.89
-
Dec 24, 2025
87.06
87.06
87.06
87.06
84.89
420
Dec 23, 2025
88.86
88.86
88.86
88.86
86.64
314
Dec 22, 2025
88.86
88.86
88.86
88.86
86.64
1,439
Dec 19, 2025
84.67
84.67
84.67
84.67
82.56
2,928
Dec 18, 2025
84.67
84.67
84.67
84.67
82.56
626
Dec 17, 2025
80.77
84.67
80.77
84.67
82.56
1,442
Dec 16, 2025
80.61
82.56
80.61
82.56
80.50
1,125
Dec 15, 2025
83.76
83.76
83.76
83.76
81.67
1,009
Dec 12, 2025
84.67
84.67
84.67
84.67
82.56
578
Dec 11, 2025
82.39
82.39
82.39
82.39
80.34
519
Dec 10, 2025
83.26
83.26
83.24
83.24
81.16
428
Dec 9, 2025
81.86
81.86
81.86
81.86
79.82
-
Dec 8, 2025
81.86
81.86
81.86
81.86
79.82
-
Dec 5, 2025
81.86
81.86
81.86
81.86
79.82
198
Dec 4, 2025
77.00
78.97
77.00
78.91
76.94
4,681
Dec 3, 2025
80.00
81.10
80.00
81.10
79.08
1,758
Dec 2, 2025
79.44
79.44
79.44
79.44
77.46
149
Dec 1, 2025
77.93
78.68
77.93
78.68
76.72
5,385
Nov 28, 2025
78.41
78.41
78.41
78.41
76.46
-
Nov 26, 2025
78.41
78.41
78.41
78.41
76.46
620
Nov 25, 2025
75.91
85.43
73.04
85.40
83.27
5,802
Nov 24, 2025
74.31
74.59
74.31
74.57
72.71
5,535
Nov 21, 2025
75.47
75.47
75.47
75.47
73.59
-
Nov 20, 2025
75.47
75.47
75.47
75.47
73.59
367
Nov 19, 2025
73.73
73.73
73.73
73.73
71.89
153
Nov 18, 2025
72.84
72.87
72.84
72.87
71.05
427
Nov 17, 2025
79.28
79.28
79.28
79.28
77.30
-
Nov 14, 2025
79.28
79.28
79.28
79.28
77.30
-
Nov 13, 2025
76.88
79.28
76.88
79.28
77.30
1,139
Nov 12, 2025
77.79
77.79
77.79
77.79
75.85
318
Nov 11, 2025
75.11
75.11
75.11
75.11
73.24
-
Nov 10, 2025
75.11
75.11
75.11
75.11
73.24
219
Nov 7, 2025
71.12
71.12
71.12
71.12
69.35
725
Nov 6, 2025
69.58
72.01
69.44
72.01
70.21
1,587
Nov 5, 2025
69.62
69.62
69.62
69.62
67.88
100
Nov 4, 2025
69.77
69.77
69.77
69.77
68.03
218
Nov 3, 2025
66.62
71.65
66.62
71.65
69.86
392
Oct 31, 2025
71.24
71.24
71.24
71.24
69.46
-
