NASDAQ : EMAT
Evolution Metals & Technologies Corp. — Price history
United States
Last price 1.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evolution Metals & Technologies Corp. (EMAT) closed at 1.65 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.66 | 1.755 | 1.59 | 1.65 | 490,850 | -1.79% |
| 2026-10-29 | 1.72 | 2 | 1.68 | 1.68 | 1,338,726 | +0.00% |
| 2026-10-28 | 1.43 | 1.71 | 1.41 | 1.68 | 567,621 | +17.48% |
| 2026-10-27 | 1.42 | 1.52 | 1.39 | 1.43 | 521,158 | +1.42% |
| 2026-10-26 | 1.43 | 1.45 | 1.35 | 1.41 | 364,080 | -1.40% |
| 2026-10-23 | 1.37 | 1.44 | 1.321 | 1.43 | 488,148 | +5.93% |
| 2026-10-22 | 1.41 | 1.415 | 1.33 | 1.35 | 386,248 | -4.93% |
| 2026-10-21 | 1.48 | 1.495 | 1.34 | 1.42 | 856,841 | -0.70% |
| 2026-10-20 | 1.54 | 1.545 | 1.43 | 1.43 | 510,039 | -7.14% |
| 2026-10-19 | 1.59 | 1.69 | 1.54 | 1.54 | 640,749 | +0.00% |
| 2026-10-16 | 1.54 | 1.568 | 1.48 | 1.54 | 516,194 | +0.00% |
| 2026-10-15 | 1.5 | 1.54 | 1.39 | 1.54 | 996,661 | +2.67% |
| 2026-10-14 | 1.47 | 1.555 | 1.4 | 1.5 | 1,140,268 | +5.26% |
| 2026-10-13 | 1.35 | 1.49 | 1.35 | 1.425 | 819,910 | -3.06% |
| 2026-10-12 | 1.59 | 1.63 | 1.28 | 1.47 | 1,969,634 | -10.37% |
| 2026-10-09 | 1.8 | 2.26 | 1.63 | 1.64 | 9,562,942 | -3.53% |
| 2026-10-08 | 1.72 | 1.85 | 1.67 | 1.7 | 851,434 | -2.86% |
| 2026-10-07 | 1.855 | 1.9 | 1.72 | 1.75 | 973,715 | -8.85% |
| 2026-10-06 | 2 | 2.14 | 1.88 | 1.92 | 1,494,140 | -6.57% |
| 2026-10-05 | 2.08 | 2.182 | 2 | 2.055 | 1,245,856 | +0.74% |
| 2026-10-02 | 2.16 | 2.18 | 2.02 | 2.04 | 1,043,348 | -5.34% |
| 2026-10-01 | 2.58 | 2.631 | 2.15 | 2.155 | 1,525,910 | -15.49% |
| 2026-09-30 | 2.91 | 2.91 | 2.45 | 2.55 | 2,099,124 | -12.37% |
| 2026-09-29 | 3.2 | 3.25 | 2.85 | 2.91 | 1,397,528 | -9.06% |
| 2026-09-28 | 3.12 | 3.235 | 3.06 | 3.2 | 997,344 | +0.00% |
| 2026-09-25 | 3.17 | 3.21 | 2.97 | 3.2 | 1,234,043 | -0.31% |
| 2026-09-24 | 3.28 | 3.329 | 3.1 | 3.21 | 889,109 | -3.75% |
| 2026-09-23 | 3.65 | 3.65 | 3.33 | 3.335 | 883,153 | -10.35% |
| 2026-09-22 | 3.52 | 3.75 | 3.515 | 3.72 | 1,143,665 | +8.45% |
| 2026-09-21 | 4.11 | 4.469 | 3.25 | 3.43 | 2,764,512 | -14.68% |
| 2026-09-18 | 3.97 | 4.66 | 3.42 | 4.02 | 5,597,089 | +0.00% |
| 2026-09-17 | 3.86 | 4.25 | 3.84 | 4.02 | 1,171,051 | +5.79% |
| 2026-09-16 | 3.28 | 4.03 | 3.23 | 3.8 | 1,480,272 | +14.80% |
| 2026-09-15 | 3.32 | 3.5 | 3.16 | 3.31 | 611,188 | -0.60% |
| 2026-09-14 | 3.04 | 3.63 | 2.99 | 3.33 | 1,227,551 | +8.12% |
| 2026-09-11 | 3.1 | 3.2 | 3.04 | 3.08 | 651,220 | +0.00% |
| 2026-09-10 | 3.15 | 3.32 | 2.95 | 3.08 | 1,937,744 | -3.75% |
| 2026-09-09 | 3.17 | 3.325 | 3.17 | 3.2 | 535,375 | +0.47% |
| 2026-09-08 | 3.03 | 3.3 | 3.019 | 3.185 | 1,043,654 | +5.46% |
| 2026-09-04 | 3.35 | 3.563 | 2.97 | 3.02 | 2,959,567 | -8.21% |
| 2026-09-03 | 3.38 | 3.45 | 3.2 | 3.29 | 345,742 | -3.80% |
| 2026-09-02 | 3.5 | 3.7 | 3.33 | 3.42 | 531,583 | -2.84% |
| 2026-09-01 | 3.68 | 3.695 | 3.36 | 3.52 | 671,717 | -8.93% |
| 2026-08-31 | 3.25 | 3.98 | 3.03 | 3.865 | 1,364,054 | +18.20% |
| 2026-08-28 | 3.23 | 3.34 | 3.08 | 3.27 | 505,434 | +3.15% |
| 2026-08-27 | 3.655 | 3.67 | 3.03 | 3.17 | 1,387,257 | -5.65% |
| 2026-08-26 | 3.88 | 3.997 | 3.32 | 3.36 | 1,144,580 | -14.72% |
| 2026-08-25 | 4.1 | 4.206 | 3.7 | 3.94 | 1,327,207 | -6.41% |
| 2026-08-24 | 4.11 | 4.8 | 3.85 | 4.21 | 2,971,635 | +6.05% |
| 2026-08-21 | 3.41 | 4.52 | 3.41 | 3.97 | 2,575,286 | +19.22% |
| 2026-08-20 | 2.76 | 3.56 | 2.7 | 3.33 | 1,139,445 | +16.84% |
| 2026-08-19 | 3.19 | 3.2 | 2.71 | 2.85 | 580,896 | -8.65% |
| 2026-08-18 | 2.745 | 3.58 | 2.682 | 3.12 | 1,968,197 | +11.83% |
| 2026-08-17 | 3.13 | 3.24 | 2.558 | 2.79 | 1,513,002 | -7.92% |
| 2026-08-14 | 2.44 | 3.52 | 2.4 | 3.03 | 3,556,155 | +34.07% |
| 2026-08-13 | 2.31 | 2.32 | 2.15 | 2.26 | 205,638 | -1.74% |
| 2026-08-12 | 2.41 | 2.42 | 2.17 | 2.3 | 225,947 | -0.86% |
| 2026-08-11 | 2.61 | 2.64 | 2.32 | 2.32 | 215,569 | -8.30% |
| 2026-08-10 | 2.87 | 2.928 | 2.51 | 2.53 | 250,334 | -9.96% |
| 2026-08-07 | 2.69 | 3.068 | 2.6 | 2.81 | 223,762 | +4.46% |
| 2026-08-06 | 2.69 | 2.915 | 2.6 | 2.69 | 191,359 | -1.47% |
| 2026-08-05 | 2.92 | 3.1 | 2.55 | 2.73 | 291,597 | -5.70% |
| 2026-08-04 | 3.08 | 3.1 | 2.755 | 2.895 | 464,548 | -1.86% |
| 2026-08-03 | 3.87 | 3.87 | 2.92 | 2.95 | 507,316 | -19.40% |
| 2026-07-31 | 4.508 | 4.51 | 3.65 | 3.66 | 182,957 | -17.19% |
| 2026-07-30 | 4.4 | 4.69 | 4.25 | 4.42 | 98,078 | +0.45% |
| 2026-07-29 | 4.75 | 4.99 | 4.37 | 4.4 | 192,780 | -7.47% |
| 2026-07-28 | 5.02 | 5.02 | 4.72 | 4.755 | 24,872 | -5.28% |
| 2026-07-27 | 5.08 | 5.3 | 4.95 | 5.02 | 57,911 | -0.99% |
| 2026-07-24 | 5.3 | 5.36 | 5.02 | 5.07 | 57,552 | -3.06% |
| 2026-07-23 | 5.78 | 5.78 | 5.05 | 5.23 | 56,593 | -4.91% |
| 2026-07-22 | 5.43 | 5.7 | 5.26 | 5.5 | 115,857 | +2.80% |
| 2026-07-21 | 5.03 | 5.44 | 4.98 | 5.35 | 91,103 | +7.21% |
| 2026-07-20 | 5.05 | 5.275 | 4.88 | 4.99 | 77,093 | +0.00% |
| 2026-07-17 | 5.1 | 5.1 | 4.89 | 4.99 | 108,005 | -2.35% |
| 2026-07-16 | 5.29 | 5.296 | 5.1 | 5.11 | 17,376 | -3.95% |
| 2026-07-15 | 5.5 | 5.78 | 5.3 | 5.32 | 55,604 | -3.27% |
| 2026-07-14 | 5.63 | 5.72 | 5.5 | 5.5 | 35,505 | +0.18% |
| 2026-07-13 | 5.7 | 5.73 | 5.37 | 5.49 | 59,981 | -2.49% |
| 2026-07-10 | 5.52 | 5.74 | 5.335 | 5.63 | 79,752 | +2.18% |
| 2026-07-09 | 5.38 | 5.63 | 5.26 | 5.51 | 92,670 | +2.23% |
| 2026-07-08 | 5.58 | 5.84 | 5.3 | 5.39 | 158,396 | -6.59% |
| 2026-07-07 | 6.07 | 6.29 | 5.66 | 5.77 | 123,503 | -2.70% |
| 2026-07-06 | 6.4 | 6.475 | 5.81 | 5.93 | 89,110 | -6.32% |
| 2026-07-02 | 6.4 | 6.58 | 6.26 | 6.33 | 50,493 | +0.96% |
| 2026-07-01 | 6.81 | 6.81 | 6.26 | 6.27 | 71,480 | -5.14% |
| 2026-06-30 | 6.97 | 6.97 | 6.52 | 6.61 | 62,239 | -1.34% |
| 2026-06-29 | 7.06 | 7.212 | 6.63 | 6.7 | 80,712 | -5.10% |
| 2026-06-26 | 6.85 | 7.26 | 6.81 | 7.06 | 99,966 | +2.77% |
| 2026-06-25 | 6.87 | 7.1 | 6.79 | 6.87 | 57,533 | -0.29% |
| 2026-06-24 | 7.13 | 7.21 | 6.8 | 6.89 | 68,959 | -3.23% |
| 2026-06-23 | 6.955 | 7.277 | 6.751 | 7.12 | 68,150 | +1.86% |
| 2026-06-22 | 7.35 | 7.43 | 6.95 | 6.99 | 67,508 | -6.05% |
| 2026-06-18 | 7.45 | 7.595 | 7.12 | 7.44 | 102,239 | +2.06% |
| 2026-06-17 | 7.2 | 7.45 | 7.05 | 7.29 | 82,386 | +2.10% |
| 2026-06-16 | 6.93 | 7.28 | 6.8 | 7.14 | 94,505 | +3.03% |
| 2026-06-15 | 7.11 | 7.14 | 6.85 | 6.93 | 31,938 | +1.76% |
| 2026-06-12 | 6.83 | 7.22 | 6.76 | 6.81 | 48,406 | -3.13% |
| 2026-06-11 | 6.6 | 7.1 | 6.6 | 7.03 | 96,891 | +6.84% |
| 2026-06-10 | 6.43 | 6.79 | 6.4 | 6.58 | 71,994 | -1.64% |
| 2026-06-09 | 6.55 | 6.763 | 6.25 | 6.69 | 53,438 | +2.29% |
| 2026-06-08 | 6.7 | 6.99 | 6.37 | 6.54 | 62,779 | -1.51% |
| 2026-06-05 | 6.85 | 6.89 | 6.51 | 6.64 | 147,654 | -4.46% |
| 2026-06-04 | 7.04 | 7.27 | 6.95 | 6.95 | 43,514 | -2.73% |
| 2026-06-03 | 7.17 | 7.25 | 6.97 | 7.145 | 59,556 | -1.99% |
| 2026-06-02 | 7.26 | 7.37 | 7.06 | 7.29 | 66,409 | +1.25% |
| 2026-06-01 | 6.89 | 7.36 | 6.75 | 7.2 | 169,910 | +6.67% |
| 2026-05-29 | 7.1 | 7.1 | 6.71 | 6.75 | 114,324 | -3.98% |
| 2026-05-28 | 6.91 | 7.12 | 6.68 | 7.03 | 135,310 | +0.57% |
| 2026-05-27 | 7.19 | 7.24 | 6.88 | 6.99 | 256,039 | -1.83% |
| 2026-05-26 | 8.2 | 8.2 | 7.05 | 7.12 | 473,648 | -10.89% |
| 2026-05-22 | 8.75 | 9.15 | 7.77 | 7.99 | 164,879 | -4.02% |
| 2026-05-21 | 8.09 | 8.34 | 7.625 | 8.325 | 116,976 | +10.12% |
| 2026-05-20 | 7.14 | 7.655 | 7 | 7.56 | 81,716 | +8.00% |
| 2026-05-19 | 7.39 | 7.685 | 7 | 7 | 105,530 | -5.28% |
| 2026-05-18 | 8.06 | 8.281 | 7.315 | 7.39 | 107,812 | -5.98% |
| 2026-05-15 | 8.8 | 8.868 | 7.86 | 7.86 | 137,801 | -10.68% |
| 2026-05-14 | 9.74 | 9.949 | 8.765 | 8.8 | 172,301 | -5.78% |
| 2026-05-13 | 9.89 | 10.18 | 9.14 | 9.34 | 91,455 | -8.25% |
| 2026-05-12 | 9.11 | 10.28 | 8.67 | 10.18 | 142,708 | +7.50% |