OTC Markets OTCPK - Delayed Quote
USD
Evolution Mining Limited (CAHPF)
8.02
-0.01
(-0.12%)
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
8.25
8.25
8.02
8.02
8.02
600
Oct 29, 2026
8.03
8.03
8.03
8.03
8.03
-
Oct 28, 2026
8.03
8.03
8.03
8.03
8.03
2,500
Oct 27, 2026
8.16
8.30
8.16
8.16
8.16
900
Oct 26, 2026
8.29
8.31
8.14
8.14
8.14
8,800
Oct 23, 2026
8.34
8.34
8.33
8.33
8.33
89,500
Oct 22, 2026
8.26
8.62
7.80
8.20
8.20
15,400
Oct 21, 2026
8.54
8.54
8.54
8.54
8.54
-
Oct 20, 2026
8.54
8.54
8.54
8.54
8.54
-
Oct 19, 2026
8.54
8.54
8.54
8.54
8.54
-
Oct 16, 2026
8.54
8.54
8.54
8.54
8.54
-
Oct 15, 2026
8.90
8.90
8.46
8.54
8.54
2,700
Oct 14, 2026
8.80
8.80
8.76
8.76
8.76
1,200
Oct 13, 2026
9.00
9.00
9.00
9.00
9.00
-
Oct 12, 2026
9.41
9.41
9.00
9.00
9.00
3,400
Oct 9, 2026
9.08
9.08
9.08
9.08
9.08
1,000
Oct 8, 2026
9.05
9.05
9.05
9.05
9.05
-
Oct 7, 2026
9.05
9.05
9.05
9.05
9.05
-
Oct 6, 2026
9.05
9.05
9.05
9.05
9.05
-
Oct 5, 2026
9.07
9.07
9.05
9.05
9.05
200
Oct 2, 2026
9.01
9.01
9.01
9.01
9.01
100
Oct 1, 2026
8.94
8.94
8.94
8.94
8.94
1,400
Sep 30, 2026
9.35
9.35
9.35
9.35
9.35
-
Sep 29, 2026
9.35
9.35
9.35
9.35
9.35
200
Sep 28, 2026
9.35
9.35
9.35
9.35
9.35
400
Sep 25, 2026
9.80
9.80
9.80
9.80
9.80
-
Sep 24, 2026
9.80
9.80
9.80
9.80
9.80
-
Sep 23, 2026
9.80
9.80
9.80
9.80
9.80
100
Sep 22, 2026
10.00
10.10
9.81
10.10
10.10
600
Sep 21, 2026
9.49
9.61
9.35
9.35
9.35
3,500
Sep 18, 2026
9.35
9.35
9.35
9.35
9.35
-
Sep 17, 2026
9.35
9.35
9.35
9.35
9.35
-
Sep 16, 2026
9.42
9.87
9.00
9.35
9.35
3,300
Sep 15, 2026
9.61
9.61
9.61
9.61
9.61
200
Sep 14, 2026
9.57
9.62
9.57
9.61
9.61
500
Sep 11, 2026
10.30
10.30
10.30
10.30
10.30
200
Sep 10, 2026
10.79
10.79
10.79
10.79
10.79
-
Sep 9, 2026
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
10.79
10.79
10.79
10.79
10.79
-
Sep 8, 2026
10.79
10.79
10.79
10.79
10.57
500
Sep 4, 2026
10.80
10.90
10.80
10.90
10.68
1,100
Sep 3, 2026
10.52
10.52
10.52
10.52
10.31
-
Sep 2, 2026
10.71
11.25
10.52
10.52
10.31
3,700
Sep 1, 2026
10.35
10.70
10.35
10.70
10.48
400
Aug 31, 2026
10.80
10.80
10.75
10.75
10.53
700
Aug 28, 2026
11.00
11.00
11.00
11.00
10.78
6,400
Aug 27, 2026
11.34
11.45
11.09
11.45
11.22
2,200
Aug 26, 2026
12.40
12.40
11.38
11.38
11.15
300
Aug 25, 2026
11.35
12.00
10.96
11.29
11.06
8,900
Aug 24, 2026
11.90
11.90
11.04
11.04
10.82
3,200
Aug 21, 2026
11.09
11.30
10.75
11.30
11.07
29,800
Aug 20, 2026
10.52
11.29
10.52
11.24
11.01
35,400
Aug 19, 2026
10.49
10.50
10.38
10.50
10.29
5,800
Aug 18, 2026
9.30
9.30
9.30
9.30
9.11
-
Aug 17, 2026
9.30
9.30
9.30
9.30
9.11
2,100
Aug 14, 2026
9.32
9.32
9.32
9.32
9.13
200
Aug 13, 2026
9.75
9.75
9.73
9.73
9.53
600
Aug 12, 2026
9.82
9.92
9.70
9.70
9.50
4,200
Aug 11, 2026
9.89
9.90
9.89
9.90
9.70
1,700
Aug 10, 2026
9.77
9.77
9.75
9.75
9.55
2,400
Aug 7, 2026
9.25
9.58
9.25
9.58
9.39
5,500
Aug 6, 2026
9.11
9.11
8.90
9.05
8.87
21,300
Aug 5, 2026
9.03
9.25
8.95
8.95
8.77
9,200
Aug 4, 2026
8.27
8.27
7.75
8.27
8.10
2,200
Aug 3, 2026
7.90
7.90
7.90
7.90
7.74
-
Jul 31, 2026
7.90
7.90
7.90
7.90
7.74
400
Jul 30, 2026
8.05
8.05
7.64
7.64
7.49
300
Jul 29, 2026
8.09
8.09
8.09
8.09
7.93
-
Jul 28, 2026
8.09
8.09
7.86
8.09
7.93
300
Jul 27, 2026
7.90
7.93
7.52
7.91
7.75
7,400
Jul 24, 2026
7.96
7.96
7.96
7.96
7.80
-
Jul 23, 2026
7.96
7.96
7.96
7.96
7.80
100
Jul 22, 2026
7.69
7.69
7.69
7.69
7.54
-
Jul 21, 2026
7.31
7.69
7.31
7.69
7.54
32,700
Jul 20, 2026
7.41
7.41
7.40
7.40
7.25
2,200
Jul 17, 2026
7.44
7.44
7.09
7.09
6.95
300
Jul 16, 2026
7.66
7.66
6.93
7.29
7.14
126,400
Jul 15, 2026
7.66
7.66
7.66
7.66
7.51
400
Jul 14, 2026
7.66
7.66
7.66
7.66
7.51
-
Jul 13, 2026
7.66
7.66
7.66
7.66
7.51
400
Jul 10, 2026
7.82
7.82
7.82
7.82
7.66
-
Jul 9, 2026
7.82
7.82
7.82
7.82
7.66
-
Jul 8, 2026
7.82
7.82
7.82
7.82
7.66
300
Jul 7, 2026
8.60
8.60
8.19
8.19
8.03
3,500
Jul 6, 2026
8.38
8.65
8.37
8.65
8.48
1,700
Jul 2, 2026
8.04
8.38
7.76
8.38
8.21
24,800
Jul 1, 2026
8.04
8.04
8.04
8.04
7.88
95,100
Jun 30, 2026
7.97
8.21
7.77
7.97
7.81
11,700
Jun 29, 2026
8.38
8.38
8.38
8.38
8.21
100
Jun 26, 2026
8.50
8.50
8.50
8.50
8.33
100
Jun 25, 2026
8.88
8.88
8.88
8.88
8.70
-
Jun 24, 2026
8.88
8.88
8.88
8.88
8.70
7,600
Jun 23, 2026
8.75
8.95
8.33
8.69
8.52
2,800
Jun 22, 2026
9.00
9.29
9.00
9.27
9.08
2,000
Jun 18, 2026
9.18
9.18
8.81
9.00
8.82
4,800
Jun 17, 2026
9.85
9.91
9.85
9.90
9.70
2,300
Jun 16, 2026
9.24
9.24
9.24
9.24
9.05
100
Jun 15, 2026
8.66
8.86
8.66
8.86
8.68
600
Jun 12, 2026
7.85
7.85
7.85
7.85
7.69
-
Jun 11, 2026
7.85
7.85
7.85
7.85
7.69
9,500
Jun 10, 2026
7.65
7.65
6.99
6.99
6.85
2,200
Jun 9, 2026
7.41
7.91
7.41
7.85
7.69
26,900
Jun 8, 2026
8.50
8.50
7.85
7.85
7.69
2,500
Jun 5, 2026
8.75
8.75
8.26
8.27
8.10
1,600
Jun 4, 2026
8.65
8.65
8.65
8.65
8.48
-
Jun 3, 2026
8.99
8.99
8.65
8.65
8.48
11,500
Jun 2, 2026
8.71
8.94
8.71
8.94
8.76
1,900
Jun 1, 2026
8.58
8.58
8.50
8.50
8.33
1,100
May 29, 2026
8.60
8.60
8.60
8.60
8.43
2,400
May 28, 2026
8.64
8.64
8.64
8.64
8.47
1,000
May 27, 2026
9.10
9.10
8.89
8.89
8.71
300
May 26, 2026
8.96
9.17
8.96
8.96
8.78
400
May 22, 2026
8.50
8.68
8.50
8.68
8.51
2,900
May 21, 2026
8.56
8.56
8.56
8.56
8.39
6,600
May 20, 2026
7.53
8.26
7.53
8.23
8.06
3,500
May 19, 2026
8.65
8.70
8.50
8.66
8.49
2,600
May 18, 2026
8.64
8.64
8.64
8.64
8.47
4,900
May 15, 2026
8.43
9.37
8.43
9.37
9.18
5,600
May 14, 2026
9.59
9.59
9.59
9.59
9.40
-
May 13, 2026
9.59
9.59
9.59
9.59
9.40
100
May 12, 2026
9.08
9.08
0.01
0.01
0.01
2,700
May 11, 2026
9.50
9.50
9.50
9.50
9.31
1,100
May 8, 2026
8.91
9.50
8.91
9.50
9.31
2,100
May 7, 2026
9.47
9.95
9.47
9.53
9.34
9,100
May 6, 2026
9.10
9.24
9.10
9.24
9.05
1,300
May 5, 2026
8.55
8.96
8.21
8.96
8.78
7,500
May 4, 2026
8.50
8.65
8.50
8.65
8.48
3,000
May 1, 2026
9.20
9.20
8.75
8.75
8.57
1,400
Apr 30, 2026
9.40
9.40
9.40
9.40
9.21
-
Apr 29, 2026
9.40
9.40
9.40
9.40
9.21
-
Apr 28, 2026
9.40
9.40
9.40
9.40
9.21
-
Apr 27, 2026
9.40
9.40
9.40
9.40
9.21
-
Apr 24, 2026
9.40
9.40
9.40
9.40
9.21
-
Apr 23, 2026
9.40
9.40
9.40
9.40
9.21
65,200
Apr 22, 2026
9.17
9.33
9.17
9.33
9.14
1,300
Apr 21, 2026
10.04
10.04
9.64
9.64
9.45
4,900
Apr 20, 2026
10.00
10.00
10.00
10.00
9.80
400
Apr 17, 2026
9.74
10.00
9.74
10.00
9.80
33,200
Apr 16, 2026
10.42
10.42
9.84
9.84
9.64
6,400
Apr 15, 2026
11.20
11.20
9.87
10.70
10.48
2,300
Apr 14, 2026
9.58
9.58
9.58
9.58
9.39
500
Apr 13, 2026
9.00
9.30
9.00
9.29
9.10
1,500
Apr 10, 2026
9.56
9.81
9.38
9.81
9.61
1,000
Apr 9, 2026
9.85
9.85
9.25
9.85
9.65
5,200
Apr 8, 2026
9.74
9.74
9.74
9.74
9.54
3,000
Apr 7, 2026
9.09
9.09
9.09
9.09
8.91
-
Apr 6, 2026
9.00
9.09
8.97
9.09
8.91
2,300
Apr 2, 2026
8.96
8.96
8.96
8.96
8.78
3,600
Apr 1, 2026
9.00
9.85
9.00
9.56
9.37
2,800
Mar 31, 2026
8.75
8.80
8.54
8.80
8.62
1,000
Mar 30, 2026
8.67
8.67
8.67
8.67
8.50
-
Mar 27, 2026
8.59
8.70
8.59
8.67
8.50
2,300
Mar 26, 2026
8.92
8.92
8.92
8.92
8.74
200
Mar 25, 2026
9.52
9.52
8.65
9.00
8.82
6,100
Mar 24, 2026
8.67
8.67
7.88
8.05
7.89
42,300
Mar 23, 2026
8.02
8.60
7.82
8.41
8.24
42,800
Mar 20, 2026
8.45
8.45
8.21
8.21
8.04
6,600
Mar 19, 2026
8.05
8.69
8.05
8.35
8.18
15,200
Mar 18, 2026
9.50
9.50
9.40
9.50
9.31
3,000
Mar 17, 2026
9.25
9.55
9.25
9.50
9.31
4,700
Mar 16, 2026
9.38
9.38
9.38
9.38
9.19
100
Mar 13, 2026
9.30
9.55
9.27
9.27
9.08
3,600
Mar 12, 2026
10.22
10.22
10.01
10.01
9.81
500
Mar 11, 2026
10.22
10.22
9.55
9.85
9.65
3,200
Mar 10, 2026
9.60
9.60
9.60
9.60
9.41
-
Mar 9, 2026
10.00
10.18
9.19
9.60
9.41
37,100
Mar 6, 2026
10.25
10.55
10.25
10.25
10.04
2,400
Mar 5, 2026
11.03
11.10
10.35
10.60
10.39
22,900
Mar 4, 2026
10.94
11.30
10.65
10.99
10.77
9,000
Mar 3, 2026
0.203
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 3, 2026
11.85
11.85
10.76
11.40
11.17
47,400
Mar 2, 2026
12.70
12.70
12.22
12.35
11.90
8,500
Feb 27, 2026
11.80
12.00
11.80
11.96
11.53
21,300
Feb 26, 2026
12.01
12.35
11.55
11.56
11.14
3,500
Feb 25, 2026
11.00
11.73
10.95
11.64
11.22
4,600
Feb 24, 2026
10.44
11.49
10.44
10.73
10.34
16,100
Feb 23, 2026
10.78
11.21
10.61
11.21
10.80
3,600
Feb 20, 2026
10.50
10.50
10.47
10.47
10.09
1,800
Feb 19, 2026
10.00
10.00
9.79
10.00
9.64
900
Feb 18, 2026
10.26
10.30
9.70
10.01
9.65
12,700
Feb 17, 2026
10.71
10.80
10.40
10.51
10.13
4,800
Feb 13, 2026
11.50
11.50
11.50
11.50
11.08
2,800
Feb 12, 2026
11.94
11.94
11.11
11.16
10.76
6,200
Feb 11, 2026
12.30
12.30
11.42
11.88
11.45
6,100
Feb 10, 2026
10.70
10.95
10.69
10.85
10.46
2,900
Feb 9, 2026
10.64
10.85
10.45
10.65
10.26
10,100
Feb 6, 2026
9.81
10.44
9.81
10.39
10.01
21,100
Feb 5, 2026
10.28
10.28
9.86
9.86
9.50
32,000
Feb 4, 2026
10.50
10.82
9.91
9.91
9.55
31,100
Feb 3, 2026
10.05
10.45
10.05
10.21
9.84
10,900
Feb 2, 2026
9.40
9.78
9.30
9.66
9.31
52,700
Jan 30, 2026
10.44
11.00
9.57
9.57
9.22
16,700
Jan 29, 2026
11.20
11.42
10.87
10.87
10.48
17,300
Jan 28, 2026
10.88
10.97
10.75
10.96
10.56
28,200
Jan 27, 2026
10.95
10.95
10.13
10.88
10.49
7,300
Jan 26, 2026
10.27
10.74
9.86
10.72
10.33
26,800
Jan 23, 2026
10.00
10.21
9.86
10.02
9.66
55,800
Jan 22, 2026
10.12
10.12
10.00
10.04
9.68
5,700
Jan 21, 2026
9.51
10.02
9.51
10.00
9.64
9,300
Jan 20, 2026
9.30
9.30
9.15
9.20
8.87
5,600
Jan 16, 2026
8.99
8.99
8.78
8.78
8.46
2,000
Jan 15, 2026
8.93
8.96
8.70
8.96
8.64
11,000
Jan 14, 2026
8.70
8.70
8.70
8.70
8.38
1,500
Jan 13, 2026
8.77
8.77
8.70
8.70
8.38
1,600
Jan 12, 2026
8.90
8.90
8.31
8.78
8.46
4,400
Jan 9, 2026
8.09
8.66
8.09
8.60
8.29
3,500
Jan 8, 2026
8.50
8.55
8.31
8.31
8.01
7,000
Jan 7, 2026
9.16
9.16
8.31
8.70
8.38
2,400
Jan 6, 2026
8.55
8.60
8.35
8.49
8.18
9,800
Jan 5, 2026
8.57
8.57
8.50
8.55
8.24
24,800
Jan 2, 2026
8.55
8.55
8.31
8.45
8.14
12,400
Dec 31, 2025
8.46
8.59
8.43
8.43
8.12
14,900
Dec 30, 2025
8.60
8.61
8.41
8.41
8.11
3,400
Dec 29, 2025
8.65
8.78
8.65
8.75
8.43
5,500
Dec 26, 2025
8.95
8.95
8.61
8.75
8.43
2,800
Dec 24, 2025
8.48
8.48
8.48
8.48
8.17
-
Dec 23, 2025
9.20
9.20
8.48
8.48
8.17
400
Dec 22, 2025
8.99
9.00
8.95
8.95
8.63
3,700
Dec 19, 2025
8.60
8.62
8.36
8.62
8.31
19,000
Dec 18, 2025
8.37
8.45
8.37
8.45
8.14
2,800
Dec 17, 2025
8.20
8.51
8.20
8.34
8.04
6,800
Dec 16, 2025
0.01
8.11
0.01
0.01
0.01
600
Dec 15, 2025
8.60
8.60
8.00
8.25
7.95
7,700
Dec 12, 2025
8.15
8.65
8.15
8.65
8.34
10,900
Dec 11, 2025
8.08
8.39
8.08
8.39
8.09
5,300
Dec 10, 2025
7.70
7.99
7.70
7.99
7.70
2,600
Dec 9, 2025
7.53
7.80
7.53
7.80
7.52
4,900
Dec 8, 2025
8.22
8.22
7.55
7.65
7.37
8,500
Dec 5, 2025
8.07
8.07
8.07
8.07
7.78
300
Dec 4, 2025
8.15
8.15
7.85
7.85
7.57
12,300
Dec 3, 2025
8.32
8.32
7.93
8.26
7.96
1,700
Dec 2, 2025
7.84
7.84
7.60
7.70
7.42
17,800
Dec 1, 2025
7.27
7.62
7.27
7.55
7.28
1,400
Nov 28, 2025
7.57
7.57
7.57
7.57
7.30
800
Nov 26, 2025
7.40
7.55
7.40
7.55
7.28
400
Nov 25, 2025
7.40
7.40
7.40
7.40
7.13
400
Nov 24, 2025
7.12
7.25
7.12
7.25
6.99
1,200
Nov 21, 2025
6.88
7.13
6.88
7.13
6.87
5,600
Nov 20, 2025
7.21
7.41
7.21
7.22
6.96
3,000
Nov 19, 2025
7.13
7.13
7.13
7.13
6.87
1,000
Nov 18, 2025
7.37
7.37
7.37
7.37
7.10
-
Nov 17, 2025
7.50
7.50
7.37
7.37
7.10
1,500
Nov 14, 2025
7.10
7.40
7.10
7.40
7.13
1,300
Nov 13, 2025
7.86
7.86
7.55
7.60
7.32
1,900
Nov 12, 2025
7.65
7.65
7.65
7.65
7.37
1,600
Nov 11, 2025
7.33
7.40
7.15
7.19
6.93
1,300
Nov 10, 2025
6.55
6.55
6.55
6.55
6.31
-
Nov 7, 2025
6.70
6.77
6.40
6.55
6.31
4,900
Nov 6, 2025
6.70
6.79
6.70
6.79
6.54
22,700
Nov 5, 2025
6.73
6.73
6.73
6.73
6.49
-
Nov 4, 2025
7.05
7.05
6.73
6.73
6.49
4,000
Nov 3, 2025
6.95
6.95
6.95
6.95
6.70
700
Oct 31, 2025
7.21
7.21
6.65
6.65
6.41
8,100
