5 DAY PERFORMANCE
+9.81%
1 MONTH PERFORMANCE
+2.25%
3 MONTH PERFORMANCE
+13.79%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.35 | $6.99 (-4.9%) | $7.43 | $6.95 | 65.91 K | $42.77 M |
| 06/18/2026 | $7.45 | $7.44 (-0.13%) | $7.60 | $7.12 | 102.24 K | $45.53 M |
| 06/17/2026 | $7.20 | $7.29 (1.25%) | $7.45 | $7.05 | 82.40 K | $44.61 M |
| 06/16/2026 | $6.93 | $7.14 (3.03%) | $7.28 | $6.80 | 94.51 K | $43.69 M |
| 06/15/2026 | $7.11 | $6.93 (-2.53%) | $7.14 | $6.85 | 31.94 K | $42.40 M |
| 06/12/2026 | $6.83 | $6.81 (-0.29%) | $7.22 | $6.76 | 48.41 K | $41.67 M |
| 06/11/2026 | $6.60 | $7.03 (6.52%) | $7.10 | $6.60 | 96.90 K | $43.02 M |
| 06/10/2026 | $6.43 | $6.58 (2.33%) | $6.79 | $6.40 | 72.00 K | $40.26 M |
| 06/09/2026 | $6.55 | $6.69 (2.14%) | $6.76 | $6.25 | 53.44 K | $40.94 M |
| 06/08/2026 | $6.70 | $6.54 (-2.39%) | $6.99 | $6.37 | 62.80 K | $40.02 M |
| 06/05/2026 | $6.85 | $6.64 (-3.07%) | $6.89 | $6.51 | 147.65 K | $40.63 M |
| 06/04/2026 | $7.04 | $6.95 (-1.28%) | $7.27 | $6.95 | 43.51 K | $42.53 M |
| 06/03/2026 | $7.17 | $7.15 (-0.28%) | $7.25 | $6.97 | 59.60 K | $43.75 M |
| 06/02/2026 | $7.26 | $7.29 (0.41%) | $7.37 | $7.06 | 66.41 K | $44.61 M |
| 06/01/2026 | $6.89 | $7.20 (4.5%) | $7.36 | $6.75 | 169.91 K | $44.06 M |
| 05/29/2026 | $7.10 | $6.75 (-4.93%) | $7.10 | $6.71 | 114.32 K | $41.30 M |
| 05/28/2026 | $6.91 | $7.03 (1.74%) | $7.12 | $6.68 | 135.31 K | $43.02 M |
| 05/27/2026 | $7.19 | $6.99 (-2.78%) | $7.24 | $6.88 | 256.04 K | $42.77 M |
| 05/26/2026 | $8.20 | $7.12 (-13.17%) | $8.20 | $7.05 | 473.65 K | $43.57 M |
| 05/22/2026 | $8.75 | $7.99 (-8.69%) | $9.15 | $7.77 | 164.88 K | $48.89 M |
| 05/21/2026 | $8.09 | $8.32 (2.84%) | $8.34 | $7.62 | 117.00 K | $50.91 M |
| 05/20/2026 | $7.14 | $7.56 (5.88%) | $7.66 | $7.00 | 81.72 K | $46.26 M |
| 05/19/2026 | $7.39 | $7.00 (-5.28%) | $7.69 | $7.00 | 105.53 K | $42.83 M |
| 05/18/2026 | $8.06 | $7.39 (-8.31%) | $8.28 | $7.32 | 107.81 K | $45.22 M |
| 05/15/2026 | $8.80 | $7.86 (-10.68%) | $8.87 | $7.86 | 137.80 K | $48.10 M |
| 05/14/2026 | $9.74 | $8.80 (-9.65%) | $9.95 | $8.77 | 172.30 K | $53.85 M |
| 05/13/2026 | $9.89 | $9.34 (-5.56%) | $10.18 | $9.14 | 91.46 K | $57.15 M |
| 05/12/2026 | $9.11 | $10.18 (11.75%) | $10.28 | $8.67 | 142.71 K | $62.29 M |
| 05/11/2026 | $9.42 | $9.47 (0.53%) | $9.67 | $8.90 | 113.60 K | $57.95 M |
| 05/08/2026 | $9.17 | $9.50 (3.6%) | $9.67 | $8.66 | 92.21 K | $58.13 M |
| 05/07/2026 | $9.29 | $9.33 (0.43%) | $9.69 | $8.51 | 226.42 K | $57.09 M |
| 05/06/2026 | $9.62 | $9.47 (-1.56%) | $9.78 | $9.00 | 69.92 K | $57.95 M |
| 05/05/2026 | $9.68 | $9.48 (-2.07%) | $10.24 | $9.28 | 105.60 K | $58.01 M |
| 05/04/2026 | $9.28 | $9.58 (3.23%) | $9.69 | $9.08 | 133.80 K | $58.62 M |
| 05/01/2026 | $9.55 | $9.70 (1.57%) | $10.44 | $9.55 | 203.51 K | $59.35 M |
| 04/30/2026 | $9.07 | $9.57 (5.51%) | $9.81 | $9.03 | 98.43 K | $58.56 M |
| 04/29/2026 | $9.29 | $8.87 (-4.52%) | $9.60 | $8.80 | 66.23 K | $54.28 M |
| 04/28/2026 | $9.25 | $9.24 (-0.11%) | $9.40 | $8.60 | 82.00 K | $56.54 M |
| 04/27/2026 | $9.33 | $9.17 (-1.71%) | $9.55 | $9.07 | 66.84 K | $56.11 M |
| 04/24/2026 | $9.22 | $9.15 (-0.76%) | $9.60 | $8.80 | 84.00 K | $55.99 M |
| 04/23/2026 | $9.29 | $9.27 (-0.22%) | $9.41 | $8.95 | 92.30 K | $56.72 M |
| 04/22/2026 | $8.11 | $9.29 (14.55%) | $9.44 | $8.10 | 220.09 K | $56.85 M |
| 04/21/2026 | $8.50 | $8.14 (-4.24%) | $8.50 | $7.97 | 66.61 K | $49.81 M |
| 04/20/2026 | $8.40 | $8.46 (0.71%) | $8.96 | $8.06 | 158.82 K | $51.77 M |
| 04/17/2026 | $8.10 | $8.34 (2.96%) | $8.61 | $8.00 | 156.50 K | $51.03 M |
| 04/16/2026 | $8.00 | $8.00 (0%) | $8.24 | $7.88 | 88.46 K | $48.95 M |
| 04/15/2026 | $8.21 | $7.99 (-2.68%) | $8.60 | $7.81 | 146.20 K | $48.89 M |
| 04/14/2026 | $8.15 | $8.15 (0%) | $8.50 | $7.99 | 95.44 K | $49.87 M |
| 04/13/2026 | $7.83 | $7.99 (2.04%) | $8.37 | $7.82 | 104.05 K | $48.89 M |
| 04/10/2026 | $7.41 | $7.93 (7.02%) | $8.26 | $7.41 | 138.02 K | $48.52 M |
| 04/09/2026 | $7.62 | $7.46 (-2.1%) | $7.88 | $7.39 | 73.22 K | $45.65 M |
| 04/08/2026 | $8.10 | $7.58 (-6.42%) | $8.49 | $7.26 | 140.30 K | $46.38 M |
| 04/07/2026 | $7.90 | $8.09 (2.41%) | $8.59 | $7.51 | 119.96 K | $49.50 M |
| 04/06/2026 | $8.53 | $7.92 (-7.15%) | $8.59 | $7.90 | 63.40 K | $48.46 M |
| 04/02/2026 | $8.04 | $8.35 (3.86%) | $8.45 | $8.02 | 83.70 K | $51.09 M |
| 04/01/2026 | $7.69 | $8.23 (7.02%) | $8.62 | $7.38 | 163.70 K | $50.36 M |
| 03/31/2026 | $6.99 | $7.59 (8.58%) | $7.63 | $6.90 | 66.19 K | $46.44 M |
| 03/30/2026 | $6.95 | $6.74 (-3.02%) | $7.04 | $6.51 | 70.70 K | $41.24 M |
| 03/27/2026 | $6.95 | $6.83 (-1.73%) | $6.99 | $6.78 | 39.23 K | $41.79 M |
| 03/26/2026 | $6.93 | $6.85 (-1.15%) | $7.20 | $6.74 | 70.10 K | $41.92 M |
| 03/25/2026 | $7.50 | $7.15 (-4.67%) | $7.50 | $7.08 | 49.04 K | $43.75 M |
| 03/24/2026 | $7.00 | $7.43 (6.14%) | $7.43 | $6.86 | 47.20 K | $45.46 M |
| 03/23/2026 | $6.89 | $7.18 (4.21%) | $7.31 | $6.82 | 35.45 K | $43.93 M |
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.
