5 DAY PERFORMANCE
+123.22%
1 MONTH PERFORMANCE
+41.59%
3 MONTH PERFORMANCE
-12.43%
6 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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.68 | $2.64 (-1.32%) | $3.01 | $2.61 | 152.00 K | |
| 08/06/2026 | $2.69 | $2.69 (0%) | $2.92 | $2.60 | 191.36 K | $16.46 M |
| 08/05/2026 | $2.92 | $2.73 (-6.51%) | $3.10 | $2.55 | 291.60 K | $16.70 M |
| 08/04/2026 | $3.08 | $2.90 (-5.84%) | $3.10 | $2.76 | 464.55 K | $17.75 M |
| 08/03/2026 | $3.87 | $2.95 (-23.77%) | $3.87 | $2.92 | 507.32 K | $18.05 M |
| 07/31/2026 | $4.51 | $3.66 (-18.85%) | $4.51 | $3.65 | 182.96 K | $22.40 M |
| 07/30/2026 | $4.40 | $4.42 (0.45%) | $4.69 | $4.25 | 98.08 K | $27.05 M |
| 07/29/2026 | $4.75 | $4.40 (-7.37%) | $4.99 | $4.37 | 192.80 K | $26.92 M |
| 07/28/2026 | $5.02 | $4.76 (-5.18%) | $5.02 | $4.72 | 24.87 K | $29.13 M |
| 07/27/2026 | $5.08 | $5.02 (-1.18%) | $5.30 | $4.95 | 57.91 K | $30.72 M |
| 07/24/2026 | $5.30 | $5.07 (-4.34%) | $5.36 | $5.02 | 57.60 K | $31.02 M |
| 07/23/2026 | $5.78 | $5.23 (-9.52%) | $5.78 | $5.05 | 56.60 K | $32.00 M |
| 07/22/2026 | $5.43 | $5.50 (1.29%) | $5.70 | $5.26 | 115.90 K | $33.65 M |
| 07/21/2026 | $5.03 | $5.35 (6.36%) | $5.44 | $4.98 | 91.10 K | $32.74 M |
| 07/20/2026 | $5.05 | $4.99 (-1.19%) | $5.28 | $4.88 | 77.10 K | $30.53 M |
| 07/17/2026 | $5.10 | $4.99 (-2.16%) | $5.10 | $4.89 | 108.01 K | $30.53 M |
| 07/16/2026 | $5.29 | $5.11 (-3.4%) | $5.30 | $5.10 | 17.40 K | $31.27 M |
| 07/15/2026 | $5.50 | $5.32 (-3.27%) | $5.78 | $5.30 | 55.60 K | $32.55 M |
| 07/14/2026 | $5.63 | $5.50 (-2.31%) | $5.72 | $5.50 | 35.51 K | $33.65 M |
| 07/13/2026 | $5.70 | $5.49 (-3.68%) | $5.73 | $5.37 | 60.00 K | $33.59 M |
| 07/10/2026 | $5.52 | $5.63 (1.99%) | $5.74 | $5.34 | 79.80 K | $34.45 M |
| 07/09/2026 | $5.38 | $5.51 (2.42%) | $5.63 | $5.26 | 92.70 K | $33.72 M |
| 07/08/2026 | $5.58 | $5.39 (-3.41%) | $5.84 | $5.30 | 158.40 K | $32.98 M |
| 07/07/2026 | $6.07 | $5.77 (-4.94%) | $6.29 | $5.66 | 123.50 K | $35.31 M |
| 07/06/2026 | $6.40 | $5.93 (-7.34%) | $6.48 | $5.81 | 89.11 K | $36.29 M |
| 07/02/2026 | $6.40 | $6.33 (-1.09%) | $6.58 | $6.26 | 50.50 K | $38.73 M |
| 07/01/2026 | $6.81 | $6.27 (-7.93%) | $6.81 | $6.26 | 71.50 K | $38.37 M |
| 06/30/2026 | $6.97 | $6.61 (-5.16%) | $6.97 | $6.52 | 62.24 K | $40.45 M |
| 06/29/2026 | $7.06 | $6.70 (-5.1%) | $7.21 | $6.63 | 80.71 K | $41.00 M |
| 06/26/2026 | $6.85 | $7.06 (3.07%) | $7.26 | $6.81 | 100.00 K | $43.20 M |
| 06/25/2026 | $6.87 | $6.87 (0%) | $7.10 | $6.79 | 57.53 K | $42.04 M |
| 06/24/2026 | $7.13 | $6.89 (-3.37%) | $7.21 | $6.80 | 69.00 K | $42.16 M |
| 06/23/2026 | $6.96 | $7.12 (2.3%) | $7.28 | $6.75 | 68.20 K | $43.57 M |
| 06/22/2026 | $7.35 | $6.99 (-4.9%) | $7.43 | $6.95 | 67.51 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 |
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.
