Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Evolution Energy Minerals Limited (EV1.AX)

Compare
0.0160
+0.0020
+(14.29%)
As of 11:09:14 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.01400.01600.01400.01600.016030,000
Apr 15, 20250.01500.01500.01400.01400.0140403,435
Apr 14, 20250.01500.01500.01500.01500.0150-
Apr 11, 20250.01500.01500.01500.01500.015055,652
Apr 10, 20250.01200.01300.01200.01300.013030,000
Apr 9, 20250.01300.01300.01100.01100.0110550,549
Apr 8, 20250.01400.01400.01300.01300.0130145,433
Apr 7, 20250.01300.01300.01300.01300.0130180,517
Apr 4, 20250.01700.01700.01300.01300.0130621,601
Apr 3, 20250.02000.02000.02000.02000.0200-
Apr 2, 20250.02000.02000.02000.02000.0200-
Apr 1, 20250.02000.02000.02000.02000.0200913,434
Mar 31, 20250.01900.02000.01900.01900.0190429,077
Mar 28, 20250.02000.02000.02000.02000.0200-
Mar 27, 20250.01850.02000.01850.02000.0200600,000
Mar 26, 20250.02000.02100.01600.01800.01801,698,952
Mar 25, 20250.01300.01600.01300.01600.0160206,374
Mar 24, 20250.01300.01300.01200.01300.01301,093,624
Mar 21, 20250.01600.01600.01000.01500.01501,431,628
Mar 20, 20250.01600.01600.01600.01600.0160120,000
Mar 19, 20250.01600.01600.01600.01600.0160-
Mar 18, 20250.01600.01600.01600.01600.0160-
Mar 17, 20250.01600.01600.01600.01600.0160-
Mar 14, 20250.01500.01600.01500.01600.0160221,863
Mar 13, 20250.01600.01600.01400.01500.0150675,569
Mar 12, 20250.01600.01600.01600.01600.0160-
Mar 11, 20250.01700.01700.01600.01600.0160373,400
Mar 10, 20250.01800.01800.01600.01600.0160109,365
Mar 7, 20250.01700.01800.01700.01800.0180106,794
Mar 6, 20250.01700.01800.01700.01800.018059,500
Mar 5, 20250.02200.02300.01700.01800.01801,945,007
Mar 4, 20250.02200.02200.02200.02200.022045,869
Mar 3, 20250.02200.02300.02200.02200.0220518,595
Feb 28, 20250.02100.02100.02100.02100.0210289,079
Feb 27, 20250.02100.02100.02100.02100.0210100,000
Feb 26, 20250.01900.01900.01700.01700.0170205,500
Feb 25, 20250.02000.02000.02000.02000.020030,203
Feb 24, 20250.01800.02000.01800.02000.0200546,119
Feb 21, 20250.01700.01800.01700.01800.0180324,400
Feb 20, 20250.01600.01700.01600.01700.0170570,976
Feb 19, 20250.01600.01600.01400.01400.0140239,461
Feb 18, 20250.01800.01800.01700.01700.017085,055
Feb 17, 20250.01500.01500.01500.01500.0150-
Feb 14, 20250.01600.01600.01500.01500.0150147,711
Feb 13, 20250.01500.01600.01500.01600.0160868,119
Feb 12, 20250.01800.01800.01450.01500.01501,526,468
Feb 11, 20250.01700.01800.01700.01800.018059,478
Feb 10, 20250.01800.01800.01600.01800.0180342,332
Feb 7, 20250.01600.01600.01600.01600.0160145,000
Feb 6, 20250.01700.01700.01600.01700.0170522,713
Feb 5, 20250.01800.01800.01800.01800.018091,867
Feb 4, 20250.01800.01800.01700.01700.0170357,704
Feb 3, 20250.02000.02000.01800.01800.0180461,103
Jan 31, 20250.01900.02100.01900.01900.0190224,529
Jan 30, 20250.01900.01900.01900.01900.01908,658
Jan 29, 20250.02100.02100.02100.02100.021017,248
Jan 28, 20250.01800.02100.01700.02100.0210294,937
Jan 24, 20250.01800.01800.01600.01800.0180399,252
Jan 23, 20250.02100.02100.01800.01900.0190292,669
Jan 22, 20250.02000.02000.02000.02000.0200-
Jan 21, 20250.02000.02000.02000.02000.0200-
Jan 20, 20250.02400.02400.02000.02000.0200253,086
Jan 17, 20250.02100.02100.02100.02100.0210-
Jan 16, 20250.02100.02100.02100.02100.0210300,000
Jan 15, 20250.02300.02300.02200.02200.02207,768
Jan 14, 20250.02100.02100.02100.02100.02104,428
Jan 13, 20250.02000.02000.02000.02000.020067,286
Jan 10, 20250.01900.02300.01900.02300.0230160,819
Jan 9, 20250.02200.02200.02200.02200.0220-
Jan 8, 20250.02200.02200.02200.02200.0220-
Jan 7, 20250.02200.02200.02200.02200.0220-
Jan 6, 20250.02200.02200.02200.02200.022045
Jan 3, 20250.02100.02100.02100.02100.021091,181
Jan 2, 20250.02200.02200.02100.02100.0210387,476
Dec 31, 20240.02300.02300.02200.02200.022077,037
Dec 30, 20240.02200.02300.02100.02300.0230472,645
Dec 27, 20240.02250.02250.02250.02250.022554,069
Dec 24, 20240.02400.02400.02250.02300.0230794,198
Dec 23, 20240.02400.02400.02400.02400.0240232,409
Dec 20, 20240.02400.02400.02400.02400.024018,334
Dec 19, 20240.02300.02300.02300.02300.0230954
Dec 18, 20240.02300.02400.02300.02400.02405,274
Dec 17, 20240.02400.02600.02400.02500.0250224,730
Dec 16, 20240.02600.02600.02400.02400.0240163,044
Dec 13, 20240.02400.02400.02400.02400.024026,501
Dec 12, 20240.02300.02300.02300.02300.023022,217
Dec 11, 20240.02400.02400.02400.02400.0240170,573
Dec 10, 20240.02500.02500.02400.02400.024064,139
Dec 9, 20240.02400.02500.02400.02500.025033,153
Dec 6, 20240.02400.02500.02400.02500.0250188
Dec 5, 20240.02300.02400.02300.02400.024012,800
Dec 4, 20240.02800.02800.02800.02800.028022,000
Dec 3, 20240.02600.02600.02500.02600.0260245,888
Dec 2, 20240.02800.02800.02800.02800.0280234,493
Nov 29, 20240.02800.02800.02800.02800.0280116,507
Nov 28, 20240.02900.02900.02800.02800.028076,559
Nov 27, 20240.02800.02900.02600.02900.0290317,155
Nov 26, 20240.02600.02800.02600.02800.02804,230
Nov 25, 20240.02800.03000.02600.02600.0260621,441
Nov 22, 20240.02800.02800.02700.02800.0280308,282
Nov 21, 20240.02800.02800.02800.02800.0280315,196
Nov 20, 20240.03200.03200.02800.02800.02801,961,228
Nov 19, 20240.03500.03500.03200.03300.0330422,408
Nov 18, 20240.03600.03600.03600.03600.03602,806
Nov 15, 20240.03500.03500.03500.03500.0350-
Nov 14, 20240.03500.03500.03500.03500.0350-
Nov 13, 20240.03700.03700.03400.03500.0350816,354
Nov 12, 20240.03800.03800.03800.03800.038015,000
Nov 11, 20240.03700.03700.03700.03700.037078,833
Nov 8, 20240.03600.03600.03500.03500.0350192,297
Nov 7, 20240.03800.03800.03700.03700.0370106,071
Nov 6, 20240.03900.03900.03800.03800.0380130,196
Nov 5, 20240.04000.04000.04000.04000.04001,520
Nov 4, 20240.03900.03900.03900.03900.039018,551
Nov 1, 20240.04000.04000.03900.03900.0390248,480
Oct 31, 20240.03900.03900.03900.03900.039058,408
Oct 30, 20240.04000.04100.03600.03700.0370501,732
Oct 29, 20240.04000.04000.04000.04000.0400143,325
Oct 28, 20240.03900.03900.03900.03900.0390-
Oct 25, 20240.03600.04000.03600.03900.0390772,401
Oct 24, 20240.03800.03800.03800.03800.038017,304
Oct 23, 20240.03800.03800.03800.03800.0380150,000
Oct 22, 20240.03800.03800.03600.03800.0380488,794
Oct 21, 20240.04100.04100.04000.04000.0400212,129
Oct 18, 20240.04400.04400.04100.04100.0410325,528
Oct 17, 20240.04500.04500.04400.04400.0440100,147
Oct 16, 20240.04600.05500.04500.04600.04601,203,654
Oct 15, 20240.04500.04500.04500.04500.0450-
Oct 14, 20240.04300.04800.04300.04500.0450754,564
Oct 11, 20240.04200.04200.04200.04200.042024
Oct 10, 20240.04000.04000.04000.04000.040050,000
Oct 9, 20240.04000.04000.04000.04000.0400-
Oct 8, 20240.03900.04000.03900.04000.040060,031
Oct 7, 20240.03600.04000.03600.03800.03801,082,093
Oct 4, 20240.03400.03400.03400.03400.0340-
Oct 3, 20240.03500.03500.03400.03400.0340103,720
Oct 2, 20240.03500.03500.03400.03400.0340232,409
Oct 1, 20240.03500.03500.03500.03500.03502,500
Sep 30, 20240.03400.03900.03200.03700.03701,245,904
Sep 27, 20240.03000.03500.03000.03400.0340324,620
Sep 26, 20240.03500.03500.03000.03000.0300601,191
Sep 25, 20240.02800.04000.02800.03500.0350443,519
Sep 24, 20240.02400.02800.02400.02800.028079,242
Sep 23, 20240.02400.02400.02400.02400.02402,000
Sep 20, 20240.02300.02400.02300.02400.024046,800
Sep 19, 20240.02400.02400.02400.02400.0240202,410
Sep 18, 20240.02400.02400.02400.02400.0240170,000
Sep 17, 20240.02500.02500.02400.02400.0240147,562
Sep 16, 20240.02500.02500.02500.02500.025040
Sep 13, 20240.02500.02500.02500.02500.025060,000
Sep 12, 20240.02600.02600.02400.02400.02401,089,000
Sep 11, 20240.02300.02500.02300.02500.0250654,814
Sep 10, 20240.02300.02400.02300.02400.024069,750
Sep 9, 20240.02500.02500.02500.02500.0250337,527
Sep 6, 20240.02600.02600.02600.02600.02601,428
Sep 5, 20240.02700.02700.02700.02700.0270-
Sep 4, 20240.02600.02700.02500.02700.027037,917
Sep 3, 20240.02700.02700.02700.02700.0270126,290
Sep 2, 20240.02900.03000.02700.02700.02701,736,480
Aug 30, 20240.02600.02800.02500.02800.0280649,488
Aug 29, 20240.02900.02900.02900.02900.029020,014
Aug 28, 20240.02800.02900.02800.02900.0290283,626
Aug 27, 20240.02900.02900.02900.02900.0290-
Aug 26, 20240.02900.02900.02900.02900.0290172,447
Aug 23, 20240.02900.02900.02800.02900.0290206,420
Aug 22, 20240.02800.02800.02800.02800.02804,000
Aug 21, 20240.02900.02900.02900.02900.02904,587
Aug 20, 20240.02900.02900.02700.02700.0270162,913
Aug 19, 20240.02700.02900.02700.02900.029079,173
Aug 16, 20240.02800.03000.02800.03000.0300377,700
Aug 15, 20240.02600.02900.02600.02800.02801,493,237
Aug 14, 20240.02700.02700.02700.02700.0270-
Aug 13, 20240.02700.02700.02700.02700.0270-
Aug 12, 20240.02700.02700.02700.02700.0270-
Aug 9, 20240.02700.02800.02500.02700.0270560,330
Aug 8, 20240.02700.02700.02700.02700.0270140,420
Aug 7, 20240.02900.03000.02900.03000.0300131,480
Aug 6, 20240.02600.02900.02600.02900.0290112,199
Aug 5, 20240.02600.02800.02600.02600.026074,184
Aug 2, 20240.02800.02800.02800.02800.0280219,931
Aug 1, 20240.02900.02900.02900.02900.029034,000
Jul 31, 20240.02900.03000.02800.02800.0280129,761
Jul 30, 20240.03200.03200.03200.03200.0320-
Jul 29, 20240.03200.03200.03200.03200.0320-
Jul 26, 20240.03300.03300.03200.03200.0320169,321
Jul 25, 20240.03100.03100.03100.03100.0310-
Jul 24, 20240.03100.03100.03100.03100.03104,964
Jul 23, 20240.03100.03100.03000.03100.031049,670
Jul 22, 20240.02800.03200.02800.03200.0320124,625
Jul 19, 20240.02700.02900.02700.02900.0290247,802
Jul 18, 20240.02700.02800.02700.02800.0280363,894
Jul 17, 20240.02800.02800.02700.02700.027078,466
Jul 16, 20240.02700.02700.02700.02700.027095,192
Jul 15, 20240.02800.02900.02750.02750.0275513,513
Jul 12, 20240.02900.02900.02700.02800.0280469,798
Jul 11, 20240.02800.03000.02800.02900.0290286,210
Jul 10, 20240.02600.02600.02600.02600.0260124,970
Jul 9, 20240.02900.02900.02500.02800.0280146,221
Jul 8, 20240.03100.03100.02900.02900.0290297,407
Jul 5, 20240.03300.03300.02900.03000.03002,039,066
Jul 4, 20240.03400.03400.03400.03400.0340277,635
Jul 3, 20240.03350.03500.03300.03500.0350183,871
Jul 2, 20240.03400.03400.03400.03400.034055,360
Jul 1, 20240.03200.03400.03200.03400.0340210,898
Jun 28, 20240.03000.03400.03000.03400.03401,233,591
Jun 27, 20240.03400.03400.03200.03300.0330689,202
Jun 26, 20240.03300.03300.03300.03300.0330516,794
Jun 25, 20240.03400.03400.03300.03300.0330621,062
Jun 24, 20240.03400.03400.03400.03400.03401,820,633
Jun 21, 20240.03400.03500.03300.03300.033033,088
Jun 20, 20240.03500.03500.03300.03300.0330261,181
Jun 19, 20240.03400.03500.03300.03500.0350219,010
Jun 18, 20240.03800.03800.03100.03400.0340558,820
Jun 17, 20240.03900.04000.03700.03700.03701,962,112
Jun 14, 20240.04000.04000.03800.03800.0380900,148
Jun 13, 20240.04000.04000.03700.04000.040011,496,639
Jun 12, 20240.04100.04100.04100.04100.0410-
Jun 11, 20240.04100.04100.04100.04100.0410-
Jun 7, 20240.03800.04100.03800.04100.04101,195,143
Jun 6, 20240.04400.04400.03500.03500.0350747,242
Jun 5, 20240.04900.04900.04000.04500.0450556,299
Jun 4, 20240.05400.05400.05100.05100.0510443,406
Jun 3, 20240.05900.05900.05500.05500.055093,265
May 31, 20240.05800.05800.05700.05700.0570231,973
May 30, 20240.06400.06400.05650.05800.0580681,353
May 29, 20240.06400.06500.06300.06400.064089,021
May 28, 20240.06400.06800.06300.06400.0640111,083
May 27, 20240.06800.06800.06300.06400.064080,204
May 24, 20240.06700.06700.06700.06700.0670-
May 23, 20240.06700.06700.06700.06700.06701,500
May 22, 20240.06500.06700.06500.06700.067082,344
May 21, 20240.06500.06500.06500.06500.065012,960
May 20, 20240.06500.06500.06500.06600.066019,623
May 17, 20240.06700.06700.06600.06600.0660251,141
May 16, 20240.06800.06800.06700.06700.067039,000
May 15, 20240.06900.06900.06800.06900.0690199,500
May 14, 20240.06700.07000.06700.07000.0700224,126
May 13, 20240.07000.07000.06800.06900.0690250,026
May 10, 20240.06900.06900.06900.06900.069093,440
May 9, 20240.07000.07100.06900.07000.0700189,126
May 8, 20240.07100.07100.06900.06900.0690109,048
May 7, 20240.07200.07200.07100.07200.0720200,494
May 6, 20240.07300.07300.07200.07200.07205,791
May 3, 20240.07400.07400.07200.07200.0720277,710
May 2, 20240.07400.07400.07400.07400.074026,505
May 1, 20240.07500.07700.07400.07700.077036,242
Apr 30, 20240.07500.07500.07500.07500.075017,500
Apr 29, 20240.07300.07400.07300.07400.07409,268
Apr 26, 20240.07400.07400.07400.07400.074028,545
Apr 24, 20240.07700.07700.07400.07400.0740177,994
Apr 23, 20240.07700.07700.07600.07700.077097,470
Apr 22, 20240.08000.08100.08000.08100.0810579,419
Apr 19, 20240.07400.08000.07200.08000.0800515,637
Apr 18, 20240.07800.08000.07500.07400.0740138,914
Apr 17, 20240.07800.07800.07800.07800.07801,177
Apr 16, 20240.07800.07800.07700.07700.0770338,350

Related Tickers

DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0760
-1.30%
 
ENT.AX Enterprise Metals Limited
0.0020
0.00%
 
TSL.AX Titanium Sands Limited
0.0060
0.00%
 
BOA.AX BOA Resources Limited
0.0180
0.00%
 
REC.AX Recharge Metals Limited
0.0120
-7.69%
 
ALB.AX Albion Resources Limited
0.0450
-8.16%