5 DAY PERFORMANCE
+395.15%
1 MONTH PERFORMANCE
+296.60%
3 MONTH PERFORMANCE
+199.27%
6 MONTH PERFORMANCE
-13.82%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.89 | $1.91 (1.06%) | $2.00 | $1.72 | 626.68 K | $1.19 B |
| 11/04/2026 | $1.69 | $1.85 (9.47%) | $1.92 | $1.64 | 651.84 K | $1.15 B |
| 11/03/2026 | $1.67 | $1.64 (-1.8%) | $1.75 | $1.62 | 686.57 K | $1.02 B |
| 11/02/2026 | $1.69 | $1.53 (-9.47%) | $1.83 | $1.51 | 988.02 K | $951.30 M |
| 10/30/2026 | $1.66 | $1.65 (-0.6%) | $1.76 | $1.59 | 490.86 K | $1.03 B |
| 10/29/2026 | $1.72 | $1.68 (-2.33%) | $2.00 | $1.68 | 1.34 M | $1.04 B |
| 10/28/2026 | $1.43 | $1.68 (17.48%) | $1.71 | $1.41 | 567.62 K | $1.04 B |
| 10/27/2026 | $1.42 | $1.43 (0.7%) | $1.52 | $1.39 | 521.16 K | $889.12 M |
| 10/26/2026 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.35 | 364.08 K | $876.69 M |
| 10/23/2026 | $1.37 | $1.43 (4.38%) | $1.44 | $1.32 | 488.15 K | $889.12 M |
| 10/22/2026 | $1.41 | $1.35 (-4.26%) | $1.42 | $1.33 | 386.25 K | $839.38 M |
| 10/21/2026 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.34 | 856.84 K | $882.90 M |
| 10/20/2026 | $1.54 | $1.43 (-7.14%) | $1.55 | $1.43 | 510.04 K | $889.12 M |
| 10/19/2026 | $1.59 | $1.54 (-3.14%) | $1.69 | $1.54 | 640.75 K | $957.51 M |
| 10/16/2026 | $1.54 | $1.54 (0%) | $1.57 | $1.48 | 516.19 K | $957.51 M |
| 10/15/2026 | $1.50 | $1.54 (2.67%) | $1.54 | $1.39 | 996.66 K | $957.51 M |
| 10/14/2026 | $1.47 | $1.50 (2.04%) | $1.56 | $1.40 | 1.14 M | $932.64 M |
| 10/13/2026 | $1.35 | $1.43 (5.93%) | $1.49 | $1.35 | 819.91 K | $889.12 M |
| 10/12/2026 | $1.59 | $1.47 (-7.55%) | $1.63 | $1.28 | 1.97 M | $913.99 M |
| 10/09/2026 | $1.80 | $1.64 (-8.89%) | $2.26 | $1.63 | 9.56 M | $1.02 B |
| 10/08/2026 | $1.72 | $1.70 (-1.16%) | $1.85 | $1.67 | 851.43 K | $1.06 B |
| 10/07/2026 | $1.86 | $1.75 (-5.91%) | $1.90 | $1.72 | 973.72 K | $1.09 B |
| 10/06/2026 | $2.00 | $1.92 (-4%) | $2.14 | $1.88 | 1.49 M | $1.19 B |
| 10/05/2026 | $2.08 | $2.06 (-0.96%) | $2.18 | $2.00 | 1.25 M | $1.28 B |
| 10/02/2026 | $2.16 | $2.04 (-5.56%) | $2.18 | $2.02 | 1.04 M | $1.27 B |
| 10/01/2026 | $2.58 | $2.15 (-16.67%) | $2.63 | $2.15 | 1.53 M | $1.34 B |
| 09/30/2026 | $2.91 | $2.55 (-12.37%) | $2.91 | $2.45 | 2.10 M | $1.59 B |
| 09/29/2026 | $3.20 | $2.91 (-9.06%) | $3.25 | $2.85 | 1.40 M | $1.81 B |
| 09/28/2026 | $3.12 | $3.20 (2.56%) | $3.24 | $3.06 | 997.34 K | $1.99 B |
| 09/25/2026 | $3.17 | $3.20 (0.95%) | $3.21 | $2.97 | 1.23 M | $1.99 B |
| 09/24/2026 | $3.28 | $3.21 (-2.13%) | $3.33 | $3.10 | 889.11 K | $2.00 B |
| 09/23/2026 | $3.65 | $3.34 (-8.49%) | $3.65 | $3.33 | 883.15 K | $2.08 B |
| 09/22/2026 | $3.52 | $3.72 (5.68%) | $3.75 | $3.52 | 1.14 M | $2.31 B |
| 09/21/2026 | $4.11 | $3.43 (-16.55%) | $4.47 | $3.25 | 2.76 M | $2.13 B |
| 09/18/2026 | $3.97 | $4.02 (1.26%) | $4.66 | $3.42 | 5.60 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 |
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.
