5 DAY PERFORMANCE
-15.77%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
+33.28%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.62 | $9.41 (-2.16%) | $9.78 | $9.00 | 59.08 K | $25.49 M |
| 05/05/2026 | $9.68 | $9.48 (-2.07%) | $10.24 | $9.28 | 105.60 K | $25.58 M |
| 05/04/2026 | $9.28 | $9.58 (3.23%) | $9.69 | $9.08 | 133.80 K | $25.85 M |
| 05/01/2026 | $9.55 | $9.70 (1.57%) | $10.44 | $9.55 | 203.51 K | $26.18 M |
| 04/30/2026 | $9.07 | $9.57 (5.51%) | $9.81 | $9.03 | 98.43 K | $25.83 M |
| 04/29/2026 | $9.29 | $8.87 (-4.52%) | $9.60 | $8.80 | 66.23 K | $23.94 M |
| 04/28/2026 | $9.25 | $9.24 (-0.11%) | $9.40 | $8.60 | 82.00 K | $24.94 M |
| 04/27/2026 | $9.33 | $9.17 (-1.71%) | $9.55 | $9.07 | 66.84 K | $24.75 M |
| 04/24/2026 | $9.22 | $9.15 (-0.76%) | $9.60 | $8.80 | 84.00 K | $24.69 M |
| 04/23/2026 | $9.29 | $9.27 (-0.22%) | $9.41 | $8.95 | 92.30 K | $25.02 M |
| 04/22/2026 | $8.11 | $9.29 (14.55%) | $9.44 | $8.10 | 220.09 K | $25.07 M |
| 04/21/2026 | $8.50 | $8.14 (-4.24%) | $8.50 | $7.97 | 66.61 K | $21.97 M |
| 04/20/2026 | $8.40 | $8.46 (0.71%) | $8.96 | $8.06 | 158.82 K | $22.83 M |
| 04/17/2026 | $8.10 | $8.34 (2.96%) | $8.61 | $8.00 | 156.50 K | $22.51 M |
| 04/16/2026 | $8.00 | $8.00 (0%) | $8.24 | $7.88 | 88.46 K | $21.59 M |
| 04/15/2026 | $8.21 | $7.99 (-2.68%) | $8.60 | $7.81 | 146.20 K | $21.56 M |
| 04/14/2026 | $8.15 | $8.15 (0%) | $8.50 | $7.99 | 95.44 K | $21.99 M |
| 04/13/2026 | $7.83 | $7.99 (2.04%) | $8.37 | $7.82 | 104.05 K | $21.56 M |
| 04/10/2026 | $7.41 | $7.93 (7.02%) | $8.26 | $7.41 | 138.02 K | $21.40 M |
| 04/09/2026 | $7.62 | $7.46 (-2.1%) | $7.88 | $7.39 | 73.22 K | $20.13 M |
| 04/08/2026 | $8.10 | $7.58 (-6.42%) | $8.49 | $7.26 | 140.30 K | $20.46 M |
| 04/07/2026 | $7.90 | $8.09 (2.41%) | $8.59 | $7.51 | 119.96 K | $21.83 M |
| 04/06/2026 | $8.53 | $7.92 (-7.15%) | $8.59 | $7.90 | 63.40 K | $21.37 M |
| 04/02/2026 | $8.04 | $8.35 (3.86%) | $8.45 | $8.02 | 83.70 K | $22.53 M |
| 04/01/2026 | $7.69 | $8.23 (7.02%) | $8.62 | $7.38 | 163.70 K | $22.21 M |
| 03/31/2026 | $6.99 | $7.59 (8.58%) | $7.63 | $6.90 | 66.19 K | $20.48 M |
| 03/30/2026 | $6.95 | $6.74 (-3.02%) | $7.04 | $6.51 | 70.70 K | $18.19 M |
| 03/27/2026 | $6.95 | $6.83 (-1.73%) | $6.99 | $6.78 | 39.23 K | $18.43 M |
| 03/26/2026 | $6.93 | $6.85 (-1.15%) | $7.20 | $6.74 | 70.10 K | $18.49 M |
| 03/25/2026 | $7.50 | $7.15 (-4.67%) | $7.50 | $7.08 | 49.04 K | $19.30 M |
| 03/24/2026 | $7.00 | $7.43 (6.14%) | $7.43 | $6.86 | 47.20 K | $20.05 M |
| 03/23/2026 | $6.89 | $7.18 (4.21%) | $7.31 | $6.82 | 35.45 K | $19.38 M |
| 03/20/2026 | $7.28 | $6.82 (-6.32%) | $7.28 | $6.76 | 37.50 K | $18.41 M |
| 03/19/2026 | $7.00 | $7.12 (1.71%) | $7.62 | $6.97 | 179.04 K | $19.21 M |
| 03/18/2026 | $7.00 | $6.75 (-3.57%) | $7.32 | $6.70 | 137.76 K | $18.22 M |
| 03/17/2026 | $7.53 | $7.02 (-6.77%) | $7.53 | $7.01 | 154.93 K | $18.95 M |
| 03/16/2026 | $7.75 | $7.35 (-5.16%) | $8.11 | $7.01 | 178.21 K | $19.84 M |
| 03/13/2026 | $7.89 | $7.80 (-1.14%) | $8.29 | $7.57 | 87.25 K | $21.05 M |
| 03/12/2026 | $7.49 | $7.95 (6.14%) | $8.70 | $7.41 | 244.33 K | $21.45 M |
| 03/11/2026 | $7.70 | $7.46 (-3.12%) | $7.93 | $7.20 | 182.45 K | $20.13 M |
| 03/10/2026 | $8.22 | $7.76 (-5.6%) | $8.30 | $7.58 | 309.40 K | $20.94 M |
| 03/09/2026 | $9.76 | $8.17 (-16.29%) | $10.36 | $8.14 | 376.43 K | $22.05 M |
| 03/06/2026 | $8.60 | $9.76 (13.49%) | $10.80 | $8.51 | 380.00 K | $26.34 M |
| 03/05/2026 | $8.43 | $8.51 (0.95%) | $9.67 | $8.40 | 155.23 K | $22.97 M |
| 03/04/2026 | $9.44 | $8.51 (-9.85%) | $9.92 | $8.50 | 114.48 K | $22.97 M |
| 03/03/2026 | $9.93 | $9.22 (-7.15%) | $10.22 | $8.87 | 215.57 K | $24.88 M |
| 03/02/2026 | $7.76 | $10.16 (30.93%) | $10.99 | $7.58 | 710.71 K | $27.42 M |
| 02/27/2026 | $8.40 | $7.97 (-5.12%) | $8.40 | $7.82 | 143.90 K | $21.51 M |
| 02/26/2026 | $8.94 | $8.60 (-3.8%) | $9.48 | $8.40 | 140.90 K | $23.21 M |
| 02/25/2026 | $9.77 | $9.22 (-5.63%) | $10.08 | $9.03 | 147.60 K | $24.88 M |
| 02/24/2026 | $10.11 | $10.10 (-0.1%) | $10.43 | $9.51 | 193.54 K | $27.26 M |
| 02/23/2026 | $10.12 | $9.85 (-2.67%) | $11.57 | $9.50 | 188.33 K | $26.58 M |
| 02/20/2026 | $11.51 | $10.98 (-4.6%) | $11.80 | $9.59 | 442.11 K | $29.63 M |
| 02/19/2026 | $14.70 | $11.90 (-19.05%) | $15.00 | $11.06 | 517.92 K | $32.11 M |
| 02/18/2026 | $11.00 | $13.12 (19.27%) | $13.24 | $10.29 | 462.33 K | $35.41 M |
| 02/17/2026 | $10.51 | $10.28 (-2.19%) | $11.67 | $9.20 | 338.94 K | $27.74 M |
| 02/13/2026 | $7.43 | $9.90 (33.24%) | $10.89 | $7.34 | 452.73 K | $26.72 M |
| 02/12/2026 | $7.17 | $7.62 (6.28%) | $7.62 | $6.98 | 103.19 K | $20.56 M |
| 02/11/2026 | $7.11 | $7.19 (1.13%) | $7.41 | $6.87 | 135.04 K | $19.40 M |
| 02/10/2026 | $7.25 | $6.86 (-5.38%) | $7.25 | $6.25 | 108.86 K | $18.51 M |
| 02/09/2026 | $6.50 | $6.76 (4%) | $6.90 | $6.13 | 180.45 K | $18.24 M |
| 02/06/2026 | $6.01 | $6.13 (2%) | $6.30 | $5.70 | 118.90 K | $16.54 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.
