OTC:CAHPF | Historical Stock Price | Evolution Mining Limited/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-26 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.36$0.78$1.68$3.62$7.79$16.752010-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.80$4.567,600
2020-12-30$3.84$4.6115,300
2020-12-29$3.86$4.63200
2020-12-28$3.89$4.6724,100
2020-12-24$3.88$4.6510,500
2020-12-23$3.93$4.7178,600
2020-12-22$3.82$4.587,300
2020-12-21$4.00$4.802,200
2020-12-18$3.83$4.5915,500
2020-12-17$3.78$4.5329,800
2020-12-16$3.80$4.566,900
2020-12-15$3.68$4.4114,700
2020-12-14$3.68$4.416,400
2020-12-11$3.73$4.4718,500
2020-12-10$3.72$4.469,400
2020-12-09$3.75$4.504,500
2020-12-08$3.82$4.5821,600
2020-12-07$3.82$4.5844,400
2020-12-04$3.84$4.6119,300
2020-12-03$3.87$4.6410,400
2020-12-02$3.94$4.7329,700
2020-12-01$3.84$4.6114,200
2020-11-30$3.64$4.3718,500
2020-11-27$3.72$4.463,100
2020-11-25$3.59$4.3121,000
2020-11-24$3.65$4.3845,400
2020-11-23$3.87$4.642,000
2020-11-20$4.00$4.807,300
2020-11-19$4.25$5.100
2020-11-18$4.25$5.100
2020-11-17$4.25$5.103,900
2020-11-16$4.44$5.333,600
2020-11-13$4.35$5.22500
2020-11-12$4.09$4.91800
2020-11-11$4.17$5.001,900
2020-11-10$4.26$5.1121,100
2020-11-09$4.32$5.186,700
2020-11-06$4.48$5.3720,100
2020-11-05$4.20$5.045,400
2020-11-04$4.20$5.049,800
2020-11-03$4.18$5.013,300
2020-11-02$3.93$4.71500
2020-10-30$3.90$4.684,400
2020-10-29$3.90$4.686,900
2020-10-28$3.98$4.777,500
2020-10-27$4.04$4.854,800
2020-10-26$4.02$4.827,100
2020-10-23$4.19$5.030
2020-10-22$4.19$5.032,100
2020-10-21$4.18$5.012,700
2020-10-20$4.22$5.061,900
2020-10-19$4.27$5.1245,400
2020-10-16$4.28$5.138,300
2020-10-15$4.41$5.292,500
2020-10-14$4.41$5.294,000
2020-10-13$4.37$5.24500
2020-10-12$4.40$5.284,300
2020-10-09$4.29$5.152,200
2020-10-08$4.28$5.133,500
2020-10-07$4.16$4.991,600
2020-10-06$4.13$4.957,000
2020-10-05$4.26$5.117,800
2020-10-02$4.20$5.0410,800
2020-10-01$4.15$4.983,600
2020-09-30$4.20$5.045,100
2020-09-29$4.18$5.0110,000
2020-09-28$4.10$4.924,100
2020-09-25$4.07$4.884,700
2020-09-24$4.01$4.8111,500
2020-09-23$4.08$4.8922,200
2020-09-22$4.25$5.105,300
2020-09-21$4.30$5.1611,600
2020-09-18$4.56$5.475,000
2020-09-17$4.51$5.414,400
2020-09-16$4.58$5.4932,100
2020-09-15$4.47$5.3618,900
2020-09-14$4.26$5.111,600
2020-09-11$4.10$4.9213,500
2020-09-10$4.24$5.096,400
2020-09-09$4.14$4.978,300
2020-09-08$4.08$4.892,400
2020-09-04$4.04$4.8510,700
2020-09-03$4.17$5.00200
2020-09-02$4.14$4.9743,100
2020-09-01$4.19$5.0320,200
2020-08-31$4.15$4.985,000
2020-08-28$4.08$4.8915,800
2020-08-27$4.05$4.861,700
2020-08-26$4.04$4.859,600
2020-08-25$4.04$4.858,300
2020-08-24$4.12$4.942,800
2020-08-21$4.13$4.847,100
2020-08-20$4.22$4.953,500
2020-08-19$4.32$5.0719,900
2020-08-18$4.59$5.386,600
2020-08-17$4.46$5.2331,300
2020-08-14$4.37$5.1324,500
2020-08-13$4.13$4.844,400
2020-08-12$4.03$4.7324,000
2020-08-11$4.05$4.7533,700
2020-08-10$4.43$5.2020,800
2020-08-07$4.37$5.1328,400
2020-08-06$4.43$5.2010,200
2020-08-05$4.46$5.2311,800
2020-08-04$4.26$5.0025,700
2020-08-03$4.28$5.0210,500
2020-07-31$4.25$4.9813,600
2020-07-30$4.25$4.9811,100
2020-07-29$4.30$5.0413,400
2020-07-28$4.25$4.9820,900
2020-07-27$4.36$5.1132,000
2020-07-24$4.19$4.9135,200
2020-07-23$4.51$5.292,600
2020-07-22$4.62$5.429,800
2020-07-21$4.58$5.3711,300
2020-07-20$4.34$5.096,900
2020-07-17$4.25$4.9814,700
2020-07-16$4.16$4.8815,300
2020-07-15$4.20$4.932,400
2020-07-14$4.13$4.847,700
2020-07-13$4.28$5.027,000
2020-07-10$4.30$5.0410,300
2020-07-09$4.38$5.1411,200
2020-07-08$4.29$5.0362,100
2020-07-07$4.17$4.8942,400
2020-07-06$4.14$4.8626,100
2020-07-02$4.14$4.8612,800
2020-07-01$4.04$4.74102,000
2020-06-30$3.97$4.6674,400
2020-06-29$3.86$4.5313,600
2020-06-26$3.69$4.335,200
2020-06-25$3.70$4.3412,700
2020-06-24$3.87$4.5411,300
2020-06-23$3.74$4.396,800
2020-06-22$3.74$4.395,200
2020-06-19$3.61$4.2325,700
2020-06-18$3.63$4.2636,400
2020-06-17$3.63$4.2618,900
2020-06-16$3.65$4.2817,700
2020-06-15$3.74$4.3915,500
2020-06-12$3.76$4.4120,600
2020-06-11$3.73$4.37109,100
2020-06-10$3.74$4.397,500
2020-06-09$3.68$4.3236,100
2020-06-08$3.90$4.574,000
2020-06-05$3.83$4.4919,900
2020-06-04$4.01$4.707,800
2020-06-03$4.09$4.8067,200
2020-06-02$4.24$4.9718,000
2020-06-01$4.31$5.0548,400
2020-05-29$4.02$4.714,900
2020-05-28$3.97$4.6621,400
2020-05-27$3.71$4.3510,300
2020-05-26$4.01$4.7013,600
2020-05-22$3.91$4.5930,100
2020-05-21$3.86$4.5326,000
2020-05-20$4.01$4.7066,300
2020-05-19$3.96$4.6428,400
2020-05-18$3.91$4.5965,300
2020-05-15$3.74$4.3924,300
2020-05-14$3.49$4.0952,400
2020-05-13$3.48$4.082,500
2020-05-12$3.51$4.1229,800
2020-05-11$3.51$4.1237,500
2020-05-08$3.51$4.1238,800
2020-05-07$3.49$4.0928,100
2020-05-06$3.35$3.9316,500
2020-05-05$3.44$4.0344,000
2020-05-04$3.34$3.9250,900
2020-05-01$3.06$3.5935,800
2020-04-30$3.34$3.928,300
2020-04-29$3.45$4.0541,100
2020-04-28$3.50$4.1042,400
2020-04-27$3.52$4.1311,400
2020-04-24$3.27$3.836,700
2020-04-23$3.26$3.8212,700
2020-04-22$3.14$3.6813,600
2020-04-21$3.04$3.57800
2020-04-20$3.01$3.5339,500
2020-04-17$3.00$3.5225,600
2020-04-16$3.05$3.586,100
2020-04-15$3.08$3.618,900
2020-04-14$3.22$3.787,100
2020-04-13$3.01$3.5317,200
2020-04-09$2.81$3.308,400
2020-04-08$2.75$3.233,900
2020-04-07$2.64$3.1014,900
2020-04-06$2.56$3.001,000
2020-04-03$2.40$2.8112,700
2020-04-02$2.58$3.0310,000
2020-04-01$2.44$2.867,100
2020-03-31$2.30$2.706,700
2020-03-30$2.51$2.944,000
2020-03-27$2.36$2.777,200
2020-03-26$2.57$3.012,800
2020-03-25$2.69$3.153,200
2020-03-24$2.42$2.847,300
2020-03-23$2.29$2.6910,700
2020-03-20$2.10$2.462,500
2020-03-19$2.10$2.4619,600
2020-03-18$2.20$2.586,700
2020-03-17$2.19$2.5717,700
2020-03-16$2.07$2.4315,000
2020-03-13$2.20$2.589,700
2020-03-12$2.38$2.7923,700
2020-03-11$2.58$3.0332,400
2020-03-10$2.78$3.2612,200
2020-03-09$2.78$3.267,200
2020-03-06$2.85$3.346,900
2020-03-05$2.84$3.332,500
2020-03-04$2.88$3.3847,900
2020-03-03$2.80$3.2820,900
2020-03-02$2.67$3.139,000
2020-02-28$2.52$2.9635,900
2020-02-27$2.90$3.4027,500
2020-02-26$2.84$3.3350,900
2020-02-25$2.90$3.4018,000
2020-02-24$3.02$3.5454,800
2020-02-21$2.99$3.4313,000
2020-02-20$3.05$3.506,500
2020-02-19$3.06$3.516,700
2020-02-18$2.91$3.348,300
2020-02-14$2.83$3.251,400
2020-02-13$2.80$3.2124,100
2020-02-12$2.77$3.1812,500
2020-02-11$2.70$3.1069,400
2020-02-10$2.54$2.910
2020-02-07$2.54$2.9120,600
2020-02-06$2.62$3.000
2020-02-05$2.62$3.002,900
2020-02-04$2.51$2.885,000
2020-02-03$2.55$2.920
2020-01-31$2.55$2.928,400
2020-01-30$2.49$2.8628,800
2020-01-29$2.51$2.8813,400
2020-01-28$2.62$3.004,800
2020-01-27$2.62$3.008,100
2020-01-24$2.56$2.947,500
2020-01-23$2.61$2.991,800
2020-01-22$2.61$2.99900
2020-01-21$2.74$3.1416,200
2020-01-17$2.70$3.102,500
2020-01-16$2.69$3.0910,700
2020-01-15$2.71$3.118,700
2020-01-14$2.50$2.877,300
2020-01-13$2.50$2.8735,800
2020-01-10$2.51$2.8817,500
2020-01-09$2.64$3.033,000
2020-01-08$2.65$3.0415,300
2020-01-07$2.71$3.1118,000
2020-01-06$2.78$3.1932,800
2020-01-03$2.58$2.96184,300
2020-01-02$2.66$3.0524,400