5 DAY PERFORMANCE
+115.00%
1 MONTH PERFORMANCE
+105.79%
3 MONTH PERFORMANCE
+9.81%
6 MONTH PERFORMANCE
+19.79%
YEAR-TO-DATE PERFORMANCE
-25.73%
Evolution Metals & Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.18 | $3.43 (-17.94%) | $4.47 | $3.33 | 2.71 M | $2.24 B |
| 09/18/2026 | $3.97 | $4.02 (1.26%) | $4.66 | $3.42 | 5.59 M | $2.50 B |
| 09/17/2026 | $3.86 | $4.02 (4.15%) | $4.25 | $3.84 | 1.17 M | $2.50 B |
| 09/16/2026 | $3.28 | $3.80 (15.85%) | $4.03 | $3.23 | 1.48 M | $2.36 B |
| 09/15/2026 | $3.32 | $3.31 (-0.3%) | $3.50 | $3.16 | 611.20 K | $2.06 B |
| 09/14/2026 | $3.04 | $3.33 (9.54%) | $3.63 | $2.99 | 1.23 M | $2.07 B |
| 09/11/2026 | $3.10 | $3.08 (-0.65%) | $3.20 | $3.04 | 651.22 K | $1.92 B |
| 09/10/2026 | $3.15 | $3.08 (-2.22%) | $3.32 | $2.95 | 1.94 M | $1.92 B |
| 09/09/2026 | $3.17 | $3.20 (0.95%) | $3.33 | $3.17 | 535.38 K | $1.99 B |
| 09/08/2026 | $3.03 | $3.19 (5.28%) | $3.30 | $3.02 | 1.04 M | $1.98 B |
| 09/04/2026 | $3.35 | $3.02 (-9.85%) | $3.56 | $2.97 | 2.96 M | $1.88 B |
| 09/03/2026 | $3.38 | $3.29 (-2.66%) | $3.45 | $3.20 | 345.74 K | $2.05 B |
| 09/02/2026 | $3.50 | $3.42 (-2.29%) | $3.70 | $3.33 | 531.58 K | $2.13 B |
| 09/01/2026 | $3.68 | $3.52 (-4.35%) | $3.69 | $3.36 | 671.72 K | $2.19 B |
| 08/31/2026 | $3.25 | $3.87 (19.08%) | $3.98 | $3.03 | 1.36 M | $2.41 B |
| 08/28/2026 | $3.23 | $3.27 (1.24%) | $3.34 | $3.08 | 505.44 K | $2.03 B |
| 08/27/2026 | $3.66 | $3.17 (-13.39%) | $3.67 | $3.03 | 1.39 M | $1.97 B |
| 08/26/2026 | $3.88 | $3.36 (-13.4%) | $4.00 | $3.32 | 1.14 M | $2.09 B |
| 08/25/2026 | $4.10 | $3.94 (-3.9%) | $4.21 | $3.70 | 1.33 M | $2.45 B |
| 08/24/2026 | $4.11 | $4.21 (2.43%) | $4.80 | $3.85 | 2.97 M | $2.62 B |
| 08/21/2026 | $3.41 | $3.97 (16.42%) | $4.52 | $3.41 | 2.58 M | $2.47 B |
| 08/20/2026 | $2.76 | $3.33 (20.65%) | $3.56 | $2.70 | 1.14 M | $2.07 B |
| 08/19/2026 | $3.19 | $2.85 (-10.66%) | $3.20 | $2.71 | 580.90 K | $1.77 B |
| 08/18/2026 | $2.75 | $3.12 (13.45%) | $3.58 | $2.68 | 1.97 M | $1.94 B |
| 08/17/2026 | $3.13 | $2.79 (-10.86%) | $3.24 | $2.56 | 1.51 M | $1.73 B |
| 08/14/2026 | $2.44 | $3.03 (24.18%) | $3.52 | $2.40 | 3.56 M | $1.88 B |
| 08/13/2026 | $2.31 | $2.26 (-2.16%) | $2.32 | $2.15 | 205.64 K | $1.41 B |
| 08/12/2026 | $2.41 | $2.30 (-4.56%) | $2.42 | $2.17 | 225.95 K | $1.43 B |
| 08/11/2026 | $2.61 | $2.32 (-11.11%) | $2.64 | $2.32 | 215.60 K | $1.44 B |
| 08/10/2026 | $2.87 | $2.53 (-11.85%) | $2.93 | $2.51 | 250.34 K | $1.57 B |
| 08/07/2026 | $2.69 | $2.81 (4.46%) | $3.07 | $2.60 | 223.80 K | $1.75 B |
| 08/06/2026 | $2.69 | $2.69 (0%) | $2.92 | $2.60 | 191.40 K | $1.67 B |
| 08/05/2026 | $2.92 | $2.73 (-6.51%) | $3.10 | $2.55 | 291.60 K | $1.70 B |
| 08/04/2026 | $3.08 | $2.90 (-5.84%) | $3.10 | $2.76 | 464.55 K | $1.80 B |
| 08/03/2026 | $3.87 | $2.95 (-23.77%) | $3.87 | $2.92 | 507.32 K | $1.83 B |
| 07/31/2026 | $4.51 | $3.66 (-18.85%) | $4.51 | $3.65 | 182.96 K | $2.28 B |
| 07/30/2026 | $4.40 | $4.42 (0.45%) | $4.69 | $4.25 | 98.08 K | $2.75 B |
| 07/29/2026 | $4.75 | $4.40 (-7.37%) | $4.99 | $4.37 | 192.80 K | $2.74 B |
| 07/28/2026 | $5.02 | $4.76 (-5.18%) | $5.02 | $4.72 | 24.87 K | $2.96 B |
| 07/27/2026 | $5.08 | $5.02 (-1.18%) | $5.30 | $4.95 | 57.91 K | $3.12 B |
| 07/24/2026 | $5.30 | $5.07 (-4.34%) | $5.36 | $5.02 | 57.60 K | $3.15 B |
| 07/23/2026 | $5.78 | $5.23 (-9.52%) | $5.78 | $5.05 | 56.60 K | $3.25 B |
| 07/22/2026 | $5.43 | $5.50 (1.29%) | $5.70 | $5.26 | 115.90 K | $3.42 B |
| 07/21/2026 | $5.03 | $5.35 (6.36%) | $5.44 | $4.98 | 91.10 K | $3.33 B |
| 07/20/2026 | $5.05 | $4.99 (-1.19%) | $5.28 | $4.88 | 77.10 K | $3.10 B |
| 07/17/2026 | $5.10 | $4.99 (-2.16%) | $5.10 | $4.89 | 108.01 K | $3.10 B |
| 07/16/2026 | $5.29 | $5.11 (-3.4%) | $5.30 | $5.10 | 17.40 K | $3.18 B |
| 07/15/2026 | $5.50 | $5.32 (-3.27%) | $5.78 | $5.30 | 55.60 K | $3.31 B |
| 07/14/2026 | $5.63 | $5.50 (-2.31%) | $5.72 | $5.50 | 35.51 K | $3.42 B |
| 07/13/2026 | $5.70 | $5.49 (-3.68%) | $5.73 | $5.37 | 60.00 K | $3.41 B |
| 07/10/2026 | $5.52 | $5.63 (1.99%) | $5.74 | $5.34 | 79.80 K | $3.50 B |
| 07/09/2026 | $5.38 | $5.51 (2.42%) | $5.63 | $5.26 | 92.70 K | $3.43 B |
| 07/08/2026 | $5.58 | $5.39 (-3.41%) | $5.84 | $5.30 | 158.40 K | $3.35 B |
| 07/07/2026 | $6.07 | $5.77 (-4.94%) | $6.29 | $5.66 | 123.50 K | $3.59 B |
| 07/06/2026 | $6.40 | $5.93 (-7.34%) | $6.48 | $5.81 | 89.11 K | $3.69 B |
| 07/02/2026 | $6.40 | $6.33 (-1.09%) | $6.58 | $6.26 | 50.50 K | $3.94 B |
| 07/01/2026 | $6.81 | $6.27 (-7.93%) | $6.81 | $6.26 | 71.50 K | $3.90 B |
| 06/30/2026 | $6.97 | $6.61 (-5.16%) | $6.97 | $6.52 | 62.24 K | $4.11 B |
| 06/29/2026 | $7.06 | $6.70 (-5.1%) | $7.21 | $6.63 | 80.71 K | $4.17 B |
| 06/26/2026 | $6.85 | $7.06 (3.07%) | $7.26 | $6.81 | 100.00 K | $4.39 B |
| 06/25/2026 | $6.87 | $6.87 (0%) | $7.10 | $6.79 | 57.53 K | $4.27 B |
| 06/24/2026 | $7.13 | $6.89 (-3.37%) | $7.21 | $6.80 | 69.00 K | $4.28 B |
| 06/23/2026 | $6.96 | $7.12 (2.3%) | $7.28 | $6.75 | 68.20 K | $4.43 B |
| 06/22/2026 | $7.35 | $6.99 (-4.9%) | $7.43 | $6.95 | 67.51 K | $4.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
