ASX - Delayed Quote • AUD
Evolution Mining Limited (EVN.AX)
At close: 4:10 PM GMT+10
Currency in AUD 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.0600 | 4.0650 | 4.0000 | 4.0500 | 4.0500 | 6,365,609 |
| Apr 24, 2024 | 3.9600 | 4.0400 | 3.9500 | 3.9700 | 3.9700 | 6,288,676 |
| Apr 23, 2024 | 3.8700 | 3.9500 | 3.8300 | 3.9500 | 3.9500 | 14,023,374 |
| Apr 22, 2024 | 4.1000 | 4.1200 | 3.9750 | 4.0100 | 4.0100 | 6,044,408 |
| Apr 19, 2024 | 3.9900 | 4.1700 | 3.9500 | 4.0700 | 4.0700 | 17,367,557 |
| Apr 18, 2024 | 4.0000 | 4.0900 | 3.9700 | 4.0000 | 4.0000 | 13,085,603 |
| Apr 17, 2024 | 3.9800 | 4.3100 | 3.9700 | 4.1600 | 4.1600 | 20,056,521 |
| Apr 16, 2024 | 3.9300 | 3.9600 | 3.8600 | 3.8700 | 3.8700 | 9,935,481 |
| Apr 15, 2024 | 3.9500 | 3.9700 | 3.8950 | 3.9300 | 3.9300 | 13,350,832 |
| Apr 12, 2024 | 4.0000 | 4.0700 | 3.9700 | 3.9800 | 3.9800 | 8,345,037 |
| Apr 11, 2024 | 3.8500 | 3.9900 | 3.8400 | 3.9600 | 3.9600 | 9,366,551 |
| Apr 10, 2024 | 3.9700 | 3.9800 | 3.8900 | 3.9200 | 3.9200 | 9,313,990 |
| Apr 9, 2024 | 3.9300 | 3.9500 | 3.8700 | 3.9500 | 3.9500 | 8,429,660 |
| Apr 8, 2024 | 3.9600 | 3.9700 | 3.8600 | 3.9200 | 3.9200 | 12,397,679 |
| Apr 5, 2024 | 3.7900 | 3.9100 | 3.7700 | 3.9000 | 3.9000 | 7,948,988 |
| Apr 4, 2024 | 3.8500 | 3.8700 | 3.8000 | 3.8100 | 3.8100 | 5,833,204 |
| Apr 3, 2024 | 3.8000 | 3.8800 | 3.7400 | 3.7700 | 3.7700 | 13,435,949 |
| Apr 2, 2024 | 3.6300 | 3.7900 | 3.6300 | 3.7900 | 3.7900 | 12,408,728 |
| Mar 28, 2024 | 3.6200 | 3.6300 | 3.5700 | 3.5800 | 3.5800 | 11,810,483 |
| Mar 27, 2024 | 3.5200 | 3.5500 | 3.4800 | 3.5200 | 3.5200 | 5,144,763 |
| Mar 26, 2024 | 3.4700 | 3.5750 | 3.4700 | 3.5000 | 3.5000 | 9,145,129 |
| Mar 25, 2024 | 3.3800 | 3.4900 | 3.3700 | 3.4800 | 3.4800 | 7,353,624 |
| Mar 22, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.4000 | 3.4000 | 10,241,237 |
| Mar 21, 2024 | 3.4700 | 3.5100 | 3.4100 | 3.4700 | 3.4700 | 18,402,538 |
| Mar 20, 2024 | 3.3900 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 6,390,580 |
| Mar 19, 2024 | 3.3600 | 3.4150 | 3.3450 | 3.4000 | 3.4000 | 5,278,221 |
| Mar 18, 2024 | 3.3400 | 3.3650 | 3.3000 | 3.3500 | 3.3500 | 8,473,374 |
| Mar 15, 2024 | 3.3000 | 3.3300 | 3.2500 | 3.3200 | 3.3200 | 56,569,420 |
| Mar 14, 2024 | 3.2800 | 3.4300 | 3.2600 | 3.3800 | 3.3800 | 21,367,568 |
| Mar 13, 2024 | 3.2200 | 3.2600 | 3.1600 | 3.1900 | 3.1900 | 15,021,403 |
| Mar 12, 2024 | 3.2600 | 3.3200 | 3.2350 | 3.2700 | 3.2700 | 8,672,265 |
| Mar 11, 2024 | 3.3300 | 3.3300 | 3.1750 | 3.2200 | 3.2200 | 11,088,917 |
| Mar 8, 2024 | 3.3200 | 3.3400 | 3.2850 | 3.3300 | 3.3300 | 8,708,986 |
| Mar 7, 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 9,458,585 |
| Mar 6, 2024 | 3.2300 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 6,084,305 |
| Mar 5, 2024 | 3.2100 | 3.2500 | 3.1600 | 3.2000 | 3.2000 | 11,880,786 |
| Mar 4, 2024 | 3.0900 | 3.1500 | 3.0650 | 3.0900 | 3.0900 | 10,174,105 |
| Mar 1, 2024 | 2.9700 | 3.0000 | 2.9300 | 2.9600 | 2.9600 | 5,177,872 |
| Feb 29, 2024 | 2.8800 | 2.9600 | 2.8300 | 2.9500 | 2.9500 | 18,019,040 |
| Feb 28, 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 8,059,909 |
| Feb 27, 2024 | 0.0200 Dividend | |||||
| Feb 27, 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9000 | 2.9000 | 8,965,453 |
| Feb 26, 2024 | 2.9900 | 3.0150 | 2.9700 | 2.9800 | 2.9600 | 9,879,861 |
| Feb 23, 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9400 | 2.9203 | 7,686,882 |
| Feb 22, 2024 | 3.0000 | 3.0350 | 2.9700 | 3.0200 | 2.9997 | 5,925,407 |
| Feb 21, 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 2.9898 | 4,903,443 |
| Feb 20, 2024 | 2.9900 | 3.0400 | 2.9700 | 3.0300 | 3.0097 | 5,603,253 |
| Feb 19, 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0300 | 3.0097 | 7,494,757 |
| Feb 16, 2024 | 3.0200 | 3.0900 | 3.0200 | 3.0400 | 3.0196 | 9,364,263 |
| Feb 15, 2024 | 3.0600 | 3.0600 | 2.9700 | 2.9800 | 2.9600 | 9,304,172 |
| Feb 14, 2024 | 2.9300 | 3.0100 | 2.9000 | 2.9900 | 2.9699 | 15,730,967 |
| Feb 13, 2024 | 3.0400 | 3.0900 | 3.0200 | 3.0300 | 3.0097 | 8,719,978 |
| Feb 12, 2024 | 3.0500 | 3.0700 | 3.0300 | 3.0300 | 3.0097 | 4,183,570 |
| Feb 9, 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0600 | 3.0395 | 8,437,177 |
| Feb 8, 2024 | 3.0800 | 3.1200 | 3.0500 | 3.0800 | 3.0593 | 8,525,422 |
| Feb 7, 2024 | 3.1000 | 3.1300 | 3.0800 | 3.1100 | 3.0891 | 5,513,605 |
| Feb 6, 2024 | 3.0700 | 3.0900 | 3.0300 | 3.0700 | 3.0494 | 5,915,573 |
| Feb 5, 2024 | 3.1500 | 3.1800 | 3.0900 | 3.0900 | 3.0693 | 7,199,157 |
| Feb 2, 2024 | 3.2100 | 3.2400 | 3.1850 | 3.2400 | 3.2183 | 13,156,510 |
| Feb 1, 2024 | 3.2700 | 3.2800 | 3.1500 | 3.1700 | 3.1487 | 9,161,419 |
| Jan 31, 2024 | 3.1600 | 3.2100 | 3.1100 | 3.2100 | 3.1885 | 11,136,425 |
| Jan 30, 2024 | 3.1700 | 3.2200 | 3.1400 | 3.1900 | 3.1686 | 8,218,747 |
| Jan 29, 2024 | 3.1500 | 3.1500 | 3.0950 | 3.1400 | 3.1189 | 9,880,622 |
| Jan 25, 2024 | 3.1100 | 3.1800 | 3.0900 | 3.1700 | 3.1487 | 8,069,244 |
| Jan 24, 2024 | 3.0600 | 3.1550 | 3.0550 | 3.1200 | 3.0991 | 8,780,920 |
| Jan 23, 2024 | 3.1100 | 3.1100 | 3.0500 | 3.0600 | 3.0395 | 8,003,621 |
| Jan 22, 2024 | 3.1600 | 3.1900 | 3.0900 | 3.1300 | 3.1090 | 10,463,176 |
| Jan 19, 2024 | 3.1400 | 3.2000 | 3.1100 | 3.1700 | 3.1487 | 18,574,405 |
| Jan 18, 2024 | 3.0700 | 3.1600 | 3.0400 | 3.1100 | 3.0891 | 22,625,434 |
| Jan 17, 2024 | 3.4100 | 3.4700 | 2.9700 | 3.1000 | 3.0792 | 52,762,923 |
| Jan 16, 2024 | 3.8400 | 3.8550 | 3.7500 | 3.7500 | 3.7248 | 5,508,536 |
| Jan 15, 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8850 | 3.8589 | 1,086,045 |
| Jan 12, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8400 | 3.8142 | 6,620,271 |
| Jan 11, 2024 | 3.7800 | 3.8100 | 3.7250 | 3.7800 | 3.7546 | 4,283,806 |
| Jan 10, 2024 | 3.7400 | 3.7700 | 3.7100 | 3.7300 | 3.7050 | 3,779,256 |
| Jan 9, 2024 | 3.8200 | 3.8450 | 3.7900 | 3.7900 | 3.7646 | 5,681,085 |
| Jan 8, 2024 | 3.8000 | 3.8250 | 3.7800 | 3.7900 | 3.7646 | 3,549,311 |
| Jan 5, 2024 | 3.8200 | 3.8400 | 3.7900 | 3.8000 | 3.7745 | 4,391,819 |
| Jan 4, 2024 | 3.8400 | 3.8800 | 3.7900 | 3.7900 | 3.7646 | 6,357,089 |
| Jan 3, 2024 | 3.9000 | 3.9300 | 3.8700 | 3.8800 | 3.8540 | 7,278,048 |
| Jan 2, 2024 | 3.9200 | 4.0000 | 3.9100 | 3.9900 | 3.9632 | 6,475,389 |
| Dec 29, 2023 | 3.9200 | 3.9800 | 3.8900 | 3.9600 | 3.9334 | 7,944,977 |
| Dec 28, 2023 | 3.9900 | 4.0300 | 3.9500 | 3.9900 | 3.9632 | 5,795,588 |
| Dec 27, 2023 | 3.9300 | 3.9700 | 3.9000 | 3.9500 | 3.9235 | 4,979,463 |
| Dec 22, 2023 | 3.9500 | 3.9700 | 3.8800 | 3.9000 | 3.8738 | 13,137,430 |
| Dec 21, 2023 | 3.9100 | 3.9400 | 3.8600 | 3.9400 | 3.9136 | 8,153,457 |
| Dec 20, 2023 | 3.8800 | 3.9600 | 3.8450 | 3.8800 | 3.8540 | 7,419,554 |
| Dec 19, 2023 | 3.7200 | 3.8300 | 3.7200 | 3.8000 | 3.7745 | 8,756,423 |
| Dec 18, 2023 | 3.7100 | 3.7600 | 3.6600 | 3.7600 | 3.7348 | 5,100,811 |
| Dec 15, 2023 | 3.7500 | 3.7700 | 3.7050 | 3.7100 | 3.6851 | 20,031,660 |
| Dec 14, 2023 | 3.8000 | 3.8000 | 3.6800 | 3.7000 | 3.6752 | 16,076,104 |
| Dec 13, 2023 | 3.5400 | 3.6000 | 3.5100 | 3.5600 | 3.5361 | 15,293,219 |
| Dec 12, 2023 | 3.5900 | 3.6200 | 3.5700 | 3.6100 | 3.5858 | 6,947,207 |
| Dec 11, 2023 | 3.6000 | 3.6300 | 3.5700 | 3.6000 | 3.5758 | 12,818,836 |
| Dec 8, 2023 | 3.6000 | 3.6500 | 3.5800 | 3.6000 | 3.5758 | 14,452,791 |
| Dec 7, 2023 | 3.6000 | 3.6500 | 3.5600 | 3.6500 | 3.6255 | 13,129,875 |
| Dec 6, 2023 | 3.6600 | 3.6600 | 3.4750 | 3.6000 | 3.5758 | 41,218,201 |
| Dec 5, 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1122 | - |
| Dec 4, 2023 | 4.1600 | 4.2300 | 4.1400 | 4.1400 | 4.1122 | 9,553,920 |
| Dec 1, 2023 | 4.0700 | 4.0800 | 4.0000 | 4.0400 | 4.0129 | 4,611,628 |
| Nov 30, 2023 | 4.0700 | 4.0950 | 4.0000 | 4.0900 | 4.0626 | 7,367,876 |
| Nov 29, 2023 | 3.9700 | 4.0750 | 3.9600 | 4.0700 | 4.0427 | 9,163,319 |
| Nov 28, 2023 | 3.7500 | 3.8700 | 3.7500 | 3.8600 | 3.8341 | 8,751,924 |
| Nov 27, 2023 | 3.7700 | 3.7900 | 3.7100 | 3.7500 | 3.7248 | 4,475,192 |
| Nov 24, 2023 | 3.7600 | 3.7600 | 3.6700 | 3.6800 | 3.6553 | 5,535,974 |
| Nov 23, 2023 | 3.7900 | 3.8100 | 3.7200 | 3.7500 | 3.7248 | 3,028,627 |
| Nov 22, 2023 | 3.8500 | 3.8700 | 3.7900 | 3.8000 | 3.7745 | 6,067,326 |
| Nov 21, 2023 | 3.7400 | 3.8100 | 3.7250 | 3.8100 | 3.7844 | 15,157,988 |
| Nov 20, 2023 | 3.7400 | 3.7500 | 3.6900 | 3.7200 | 3.6950 | 3,527,925 |
| Nov 17, 2023 | 3.7200 | 3.8050 | 3.7000 | 3.7500 | 3.7248 | 6,077,427 |
| Nov 16, 2023 | 3.7400 | 3.7500 | 3.5850 | 3.6000 | 3.5758 | 7,279,806 |
| Nov 15, 2023 | 3.7300 | 3.8000 | 3.7200 | 3.7800 | 3.7546 | 6,177,386 |
| Nov 14, 2023 | 3.6200 | 3.6650 | 3.5900 | 3.6200 | 3.5957 | 3,530,280 |
| Nov 13, 2023 | 3.6500 | 3.7100 | 3.6150 | 3.6200 | 3.5957 | 3,954,536 |
| Nov 10, 2023 | 3.6900 | 3.7050 | 3.6600 | 3.6800 | 3.6553 | 2,908,385 |
| Nov 9, 2023 | 3.6200 | 3.6900 | 3.6000 | 3.6900 | 3.6652 | 7,199,923 |
| Nov 8, 2023 | 3.6800 | 3.7000 | 3.6350 | 3.6600 | 3.6354 | 5,133,046 |
| Nov 7, 2023 | 3.7000 | 3.7500 | 3.6700 | 3.7100 | 3.6851 | 4,781,681 |
| Nov 6, 2023 | 3.6000 | 3.7450 | 3.6000 | 3.6900 | 3.6652 | 9,868,515 |
| Nov 3, 2023 | 3.5100 | 3.5350 | 3.4600 | 3.5100 | 3.4864 | 8,882,617 |
| Nov 2, 2023 | 3.6000 | 3.6100 | 3.5000 | 3.5200 | 3.4964 | 7,483,774 |
| Nov 1, 2023 | 3.5600 | 3.5900 | 3.5300 | 3.5900 | 3.5659 | 7,435,200 |
| Oct 31, 2023 | 3.6000 | 3.6300 | 3.5250 | 3.5700 | 3.5460 | 10,293,195 |
| Oct 30, 2023 | 3.6500 | 3.6900 | 3.6100 | 3.6100 | 3.5858 | 5,404,233 |
| Oct 27, 2023 | 3.5400 | 3.6100 | 3.5100 | 3.5900 | 3.5659 | 7,888,469 |
| Oct 26, 2023 | 3.6300 | 3.6700 | 3.5150 | 3.5700 | 3.5460 | 8,909,052 |
| Oct 25, 2023 | 3.6800 | 3.6850 | 3.6200 | 3.6200 | 3.5957 | 7,179,568 |
| Oct 24, 2023 | 3.6200 | 3.6900 | 3.5500 | 3.6900 | 3.6652 | 6,653,988 |
| Oct 23, 2023 | 3.6800 | 3.6850 | 3.6150 | 3.6300 | 3.6056 | 8,513,938 |
| Oct 20, 2023 | 3.6200 | 3.7200 | 3.5750 | 3.6800 | 3.6553 | 11,093,053 |
| Oct 19, 2023 | 3.5200 | 3.6450 | 3.4900 | 3.6000 | 3.5758 | 10,778,894 |
| Oct 18, 2023 | 3.5300 | 3.5900 | 3.4700 | 3.5900 | 3.5659 | 12,384,249 |
| Oct 17, 2023 | 3.4400 | 3.5450 | 3.4100 | 3.4600 | 3.4368 | 10,132,814 |
| Oct 16, 2023 | 3.6000 | 3.6300 | 3.4700 | 3.4800 | 3.4566 | 8,364,245 |
| Oct 13, 2023 | 3.5000 | 3.5300 | 3.4250 | 3.4300 | 3.4070 | 9,064,600 |
| Oct 12, 2023 | 3.6400 | 3.6650 | 3.5300 | 3.5500 | 3.5262 | 8,631,487 |
| Oct 11, 2023 | 3.5600 | 3.6000 | 3.5200 | 3.5500 | 3.5262 | 8,086,579 |
| Oct 10, 2023 | 3.5900 | 3.6300 | 3.5600 | 3.5600 | 3.5361 | 7,266,973 |
| Oct 9, 2023 | 3.4400 | 3.5950 | 3.4300 | 3.5500 | 3.5262 | 7,440,382 |
| Oct 6, 2023 | 3.3000 | 3.3400 | 3.2600 | 3.3400 | 3.3176 | 3,733,420 |
| Oct 5, 2023 | 3.1800 | 3.2700 | 3.1800 | 3.2600 | 3.2381 | 5,941,495 |
| Oct 4, 2023 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1487 | 8,534,550 |
| Oct 3, 2023 | 3.1900 | 3.2000 | 3.0900 | 3.1200 | 3.0991 | 9,236,020 |
| Oct 2, 2023 | 3.2200 | 3.3300 | 3.2200 | 3.2800 | 3.2580 | 4,405,510 |
| Sep 29, 2023 | 3.2600 | 3.3100 | 3.2200 | 3.2900 | 3.2679 | 7,354,800 |
| Sep 28, 2023 | 3.2700 | 3.3050 | 3.2150 | 3.2500 | 3.2282 | 10,058,965 |
| Sep 27, 2023 | 3.3700 | 3.4100 | 3.3300 | 3.3300 | 3.3077 | 6,651,230 |
| Sep 26, 2023 | 3.4800 | 3.5300 | 3.4250 | 3.4500 | 3.4268 | 8,239,211 |
| Sep 25, 2023 | 3.5100 | 3.5400 | 3.4600 | 3.5300 | 3.5063 | 2,252,296 |
| Sep 22, 2023 | 3.5000 | 3.6000 | 3.4600 | 3.5800 | 3.5560 | 7,116,390 |
| Sep 21, 2023 | 3.6400 | 3.6650 | 3.5600 | 3.5600 | 3.5361 | 7,768,990 |
| Sep 20, 2023 | 3.7000 | 3.7100 | 3.6150 | 3.6200 | 3.5957 | 5,768,615 |
| Sep 19, 2023 | 3.6600 | 3.7350 | 3.6600 | 3.7000 | 3.6752 | 4,072,425 |
| Sep 18, 2023 | 3.8300 | 3.8300 | 3.6500 | 3.6500 | 3.6255 | 8,160,097 |
| Sep 15, 2023 | 3.8000 | 3.8450 | 3.7600 | 3.7600 | 3.7348 | 36,919,003 |
| Sep 14, 2023 | 3.7100 | 3.7800 | 3.6500 | 3.7800 | 3.7546 | 6,854,496 |
| Sep 13, 2023 | 3.7200 | 3.7200 | 3.6700 | 3.7100 | 3.6851 | 7,411,807 |
| Sep 12, 2023 | 3.7000 | 3.7300 | 3.6300 | 3.7100 | 3.6851 | 10,099,379 |
| Sep 11, 2023 | 3.6900 | 3.6900 | 3.5800 | 3.6700 | 3.6454 | 6,116,451 |
| Sep 8, 2023 | 3.5500 | 3.6450 | 3.5400 | 3.5900 | 3.5659 | 3,798,191 |
| Sep 7, 2023 | 3.5200 | 3.5900 | 3.5200 | 3.5700 | 3.5460 | 3,903,081 |
| Sep 6, 2023 | 3.4800 | 3.5700 | 3.4700 | 3.5400 | 3.5162 | 4,153,989 |
| Sep 5, 2023 | 3.6100 | 3.6200 | 3.5000 | 3.5500 | 3.5262 | 2,460,605 |
| Sep 4, 2023 | 3.6500 | 3.6500 | 3.5850 | 3.6400 | 3.6156 | 2,569,510 |
| Sep 1, 2023 | 3.7300 | 3.7400 | 3.6100 | 3.6300 | 3.6056 | 5,870,431 |
| Aug 31, 2023 | 3.7100 | 3.7350 | 3.6700 | 3.7100 | 3.6851 | 6,239,454 |
| Aug 30, 2023 | 0.0200 Dividend | |||||
| Aug 30, 2023 | 3.6900 | 3.7400 | 3.6500 | 3.7100 | 3.6851 | 4,339,234 |
| Aug 29, 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6300 | 3.5858 | 5,146,150 |
| Aug 28, 2023 | 3.4900 | 3.5800 | 3.4900 | 3.5800 | 3.5364 | 3,588,675 |
| Aug 25, 2023 | 3.4900 | 3.5200 | 3.4500 | 3.4700 | 3.4277 | 5,037,539 |
| Aug 24, 2023 | 3.5300 | 3.5900 | 3.5100 | 3.5400 | 3.4969 | 6,704,555 |
| Aug 23, 2023 | 3.4300 | 3.4650 | 3.4200 | 3.4500 | 3.4080 | 5,270,878 |
| Aug 22, 2023 | 3.3700 | 3.4300 | 3.3600 | 3.4000 | 3.3586 | 4,862,519 |
| Aug 21, 2023 | 3.3500 | 3.3700 | 3.2700 | 3.3400 | 3.2993 | 6,417,205 |
| Aug 18, 2023 | 3.4000 | 3.4500 | 3.3600 | 3.3600 | 3.3191 | 9,268,671 |
| Aug 17, 2023 | 3.4100 | 3.4600 | 3.3150 | 3.3600 | 3.3191 | 7,744,439 |
| Aug 16, 2023 | 3.5400 | 3.5750 | 3.5250 | 3.5300 | 3.4870 | 6,104,544 |
| Aug 15, 2023 | 3.6500 | 3.6950 | 3.5800 | 3.5900 | 3.5463 | 8,294,267 |
| Aug 14, 2023 | 3.7600 | 3.8000 | 3.7000 | 3.7000 | 3.6549 | 5,572,068 |
| Aug 11, 2023 | 3.7300 | 3.7800 | 3.7100 | 3.7300 | 3.6846 | 3,835,781 |
| Aug 10, 2023 | 3.7400 | 3.7700 | 3.7100 | 3.7400 | 3.6944 | 6,649,050 |
| Aug 9, 2023 | 3.6800 | 3.7800 | 3.6600 | 3.7500 | 3.7043 | 5,260,149 |
| Aug 8, 2023 | 3.7100 | 3.7300 | 3.6900 | 3.6900 | 3.6450 | 4,738,483 |
| Aug 7, 2023 | 3.7000 | 3.7400 | 3.6900 | 3.7200 | 3.6747 | 2,934,884 |
| Aug 4, 2023 | 3.7400 | 3.7400 | 3.6700 | 3.6900 | 3.6450 | 5,075,416 |
| Aug 3, 2023 | 3.6500 | 3.7100 | 3.6200 | 3.7000 | 3.6549 | 3,739,425 |
| Aug 2, 2023 | 3.7300 | 3.7800 | 3.7000 | 3.7000 | 3.6549 | 4,358,038 |
| Aug 1, 2023 | 3.7500 | 3.8000 | 3.7200 | 3.7900 | 3.7438 | 5,375,828 |
| Jul 31, 2023 | 3.7500 | 3.7500 | 3.6500 | 3.7000 | 3.6549 | 6,090,771 |
| Jul 28, 2023 | 3.5400 | 3.6900 | 3.5200 | 3.6800 | 3.6352 | 12,684,533 |
| Jul 27, 2023 | 3.6700 | 3.7900 | 3.6400 | 3.7600 | 3.7142 | 8,086,854 |
| Jul 26, 2023 | 3.6800 | 3.6900 | 3.6000 | 3.6600 | 3.6154 | 4,574,397 |
| Jul 25, 2023 | 3.5800 | 3.6350 | 3.5700 | 3.6300 | 3.5858 | 4,785,952 |
| Jul 24, 2023 | 3.5900 | 3.6400 | 3.5700 | 3.6000 | 3.5561 | 5,513,334 |
| Jul 21, 2023 | 3.6100 | 3.6450 | 3.5650 | 3.6100 | 3.5660 | 9,410,850 |
| Jul 20, 2023 | 3.6600 | 3.7850 | 3.5700 | 3.7200 | 3.6747 | 12,813,185 |
| Jul 19, 2023 | 3.9200 | 3.9550 | 3.7300 | 3.7400 | 3.6944 | 17,228,311 |
| Jul 18, 2023 | 3.8000 | 3.8150 | 3.7400 | 3.8000 | 3.7537 | 6,079,344 |
| Jul 17, 2023 | 3.8100 | 3.8800 | 3.7900 | 3.8000 | 3.7537 | 12,420,288 |
| Jul 14, 2023 | 3.7100 | 3.7800 | 3.6700 | 3.7700 | 3.7241 | 9,881,893 |
| Jul 13, 2023 | 3.5500 | 3.7000 | 3.5500 | 3.6600 | 3.6154 | 15,262,627 |
| Jul 12, 2023 | 3.4000 | 3.4300 | 3.3800 | 3.4100 | 3.3685 | 6,804,337 |
| Jul 11, 2023 | 3.3400 | 3.4200 | 3.3400 | 3.4200 | 3.3783 | 7,600,440 |
| Jul 10, 2023 | 3.2600 | 3.3100 | 3.2600 | 3.2700 | 3.2302 | 9,687,171 |
| Jul 7, 2023 | 3.2600 | 3.2900 | 3.2200 | 3.2200 | 3.1808 | 6,152,177 |
| Jul 6, 2023 | 3.3200 | 3.3700 | 3.3000 | 3.3300 | 3.2894 | 5,241,356 |
| Jul 5, 2023 | 3.3800 | 3.4300 | 3.3700 | 3.4200 | 3.3783 | 4,265,745 |
| Jul 4, 2023 | 3.4200 | 3.4400 | 3.3700 | 3.3900 | 3.3487 | 6,472,266 |
| Jul 3, 2023 | 3.2500 | 3.3400 | 3.2400 | 3.3300 | 3.2894 | 5,689,387 |
| Jun 30, 2023 | 3.2700 | 3.2800 | 3.2100 | 3.2200 | 3.1808 | 5,138,761 |
| Jun 29, 2023 | 3.3000 | 3.3200 | 3.2200 | 3.2300 | 3.1906 | 4,953,495 |
| Jun 28, 2023 | 3.2800 | 3.3200 | 3.2400 | 3.3000 | 3.2598 | 6,864,662 |
| Jun 27, 2023 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.2894 | 4,027,048 |
| Jun 26, 2023 | 3.3100 | 3.3700 | 3.3000 | 3.3500 | 3.3092 | 4,240,497 |
| Jun 23, 2023 | 3.3500 | 3.3500 | 3.2900 | 3.3000 | 3.2598 | 5,311,943 |
| Jun 22, 2023 | 3.3200 | 3.3500 | 3.2900 | 3.3100 | 3.2697 | 8,804,268 |
| Jun 21, 2023 | 3.3500 | 3.4000 | 3.3300 | 3.3500 | 3.3092 | 7,562,997 |
| Jun 20, 2023 | 3.4100 | 3.4450 | 3.4000 | 3.4300 | 3.3882 | 3,955,768 |
| Jun 19, 2023 | 3.4000 | 3.4350 | 3.3800 | 3.4300 | 3.3882 | 5,919,341 |
| Jun 16, 2023 | 3.3200 | 3.3900 | 3.3200 | 3.3700 | 3.3289 | 23,327,723 |
| Jun 15, 2023 | 3.3200 | 3.3600 | 3.2700 | 3.3000 | 3.2598 | 11,639,959 |
| Jun 14, 2023 | 3.3900 | 3.3950 | 3.3200 | 3.3400 | 3.2993 | 9,035,615 |
| Jun 13, 2023 | 3.4300 | 3.4300 | 3.3400 | 3.3600 | 3.3191 | 7,839,090 |
| Jun 9, 2023 | 3.4600 | 3.4800 | 3.4250 | 3.4400 | 3.3981 | 9,328,197 |
| Jun 8, 2023 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | 3.3487 | 7,752,575 |
| Jun 7, 2023 | 3.5400 | 3.5500 | 3.5000 | 3.5100 | 3.4672 | 5,675,123 |
| Jun 6, 2023 | 3.6600 | 3.6600 | 3.5000 | 3.5000 | 3.4574 | 11,404,820 |
| Jun 5, 2023 | 3.4500 | 3.6600 | 3.4100 | 3.6400 | 3.5957 | 16,667,672 |
| Jun 2, 2023 | 3.5000 | 3.5900 | 3.4800 | 3.5300 | 3.4870 | 9,214,622 |
| Jun 1, 2023 | 3.4500 | 3.4800 | 3.3800 | 3.4600 | 3.4178 | 13,278,617 |
| May 31, 2023 | 3.4200 | 3.4400 | 3.3100 | 3.4400 | 3.3981 | 14,004,923 |
| May 30, 2023 | 3.4300 | 3.4550 | 3.3950 | 3.4000 | 3.3586 | 6,953,568 |
| May 29, 2023 | 3.4800 | 3.5200 | 3.3900 | 3.4100 | 3.3685 | 8,241,716 |
| May 26, 2023 | 3.4300 | 3.5050 | 3.4100 | 3.4700 | 3.4277 | 7,885,824 |
| May 25, 2023 | 3.5500 | 3.5900 | 3.4900 | 3.4900 | 3.4475 | 7,286,022 |
| May 24, 2023 | 3.6900 | 3.7200 | 3.6350 | 3.6500 | 3.6055 | 7,773,552 |
| May 23, 2023 | 3.6900 | 3.7200 | 3.6600 | 3.6700 | 3.6253 | 6,273,474 |
| May 22, 2023 | 3.7500 | 3.8000 | 3.7100 | 3.7200 | 3.6747 | 3,481,641 |
| May 19, 2023 | 3.7200 | 3.7500 | 3.6900 | 3.7200 | 3.6747 | 9,079,234 |
| May 18, 2023 | 3.7900 | 3.8200 | 3.7600 | 3.7800 | 3.7339 | 7,141,151 |
| May 17, 2023 | 3.7700 | 3.8350 | 3.7400 | 3.8000 | 3.7537 | 6,356,894 |
| May 16, 2023 | 3.9100 | 3.9500 | 3.8600 | 3.8900 | 3.8426 | 8,421,833 |
| May 15, 2023 | 3.8300 | 3.9500 | 3.7900 | 3.9400 | 3.8920 | 10,016,357 |
| May 12, 2023 | 3.7700 | 3.7900 | 3.6700 | 3.7800 | 3.7339 | 10,868,583 |
| May 11, 2023 | 3.8500 | 3.9100 | 3.8200 | 3.8800 | 3.8327 | 5,530,969 |
| May 10, 2023 | 3.9200 | 3.9450 | 3.8800 | 3.9000 | 3.8525 | 5,625,531 |
| May 9, 2023 | 3.9300 | 3.9350 | 3.9000 | 3.9000 | 3.8525 | 7,020,668 |
| May 8, 2023 | 3.9000 | 3.9550 | 3.8600 | 3.9200 | 3.8722 | 6,825,899 |
| May 5, 2023 | 3.8800 | 3.9800 | 3.8500 | 3.9600 | 3.9118 | 10,289,137 |
| May 4, 2023 | 3.7000 | 3.8900 | 3.7000 | 3.8700 | 3.8228 | 16,866,613 |
| May 3, 2023 | 3.6600 | 3.6900 | 3.6050 | 3.6100 | 3.5660 | 8,913,577 |
| May 2, 2023 | 3.4900 | 3.5400 | 3.4700 | 3.4800 | 3.4376 | 7,877,469 |
| May 1, 2023 | 3.5600 | 3.5800 | 3.5100 | 3.5100 | 3.4672 | 3,951,495 |
| Apr 28, 2023 | 3.6100 | 3.6200 | 3.5600 | 3.5600 | 3.5166 | 10,179,698 |
| Apr 27, 2023 | 3.4900 | 3.6300 | 3.4800 | 3.6000 | 3.5561 | 9,949,358 |
| Apr 26, 2023 | 3.5000 | 3.6100 | 3.5000 | 3.5600 | 3.5166 | 9,215,810 |
Related Tickers
NST.AX Northern Star Resources Limited
15.10
+1.48%
SLR.AX Silver Lake Resources Limited
1.4400
+1.77%
RRL.AX Regis Resources Limited
2.2100
+0.45%
GOR.AX Gold Road Resources Limited
1.6650
+0.91%
BGL.AX Bellevue Gold Limited
1.7250
0.00%
DEG.AX De Grey Mining Limited
1.3000
-1.14%
PRU.AX Perseus Mining Limited
2.3200
+4.98%
RSG.AX Resolute Mining Limited
0.4150
+2.47%
GMD.AX Genesis Minerals Limited
1.7550
-0.57%
NEM.AX Newmont Corporation
65.70
+13.86%