Evolution Metals & Technologies Corp. EMAT
NASDAQ · United States · Non-Energy Minerals
$2.16-0.39 (-15.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.22 | -13.00% | $2.58 | $2.63 | $2.20 | 918.10K |
| 2026-09-30 | $2.55 | -12.37% | $2.91 | $2.91 | $2.45 | 2.10M |
| 2026-09-29 | $2.91 | -9.06% | $3.20 | $3.25 | $2.85 | 1.39M |
| 2026-09-28 | $3.20 | 0.00% | $3.12 | $3.23 | $3.06 | 994.00K |
| 2026-09-25 | $3.20 | -0.31% | $3.17 | $3.21 | $2.97 | 1.23M |
| 2026-09-24 | $3.21 | -3.75% | $3.28 | $3.33 | $3.10 | 882.60K |
| 2026-09-23 | $3.34 | -10.35% | $3.65 | $3.65 | $3.33 | 881.80K |
| 2026-09-22 | $3.72 | +8.45% | $3.52 | $3.75 | $3.52 | 1.14M |
| 2026-09-21 | $3.43 | -14.68% | $4.11 | $4.47 | $3.25 | 2.76M |
| 2026-09-18 | $4.02 | 0.00% | $3.97 | $4.66 | $3.42 | 5.59M |
| 2026-09-17 | $4.02 | +5.79% | $3.86 | $4.25 | $3.84 | 1.17M |
| 2026-09-16 | $3.80 | +14.80% | $3.28 | $4.03 | $3.23 | 1.48M |
| 2026-09-15 | $3.31 | -0.60% | $3.32 | $3.50 | $3.16 | 611.20K |
| 2026-09-14 | $3.33 | +8.12% | $3.04 | $3.63 | $2.99 | 1.22M |
| 2026-09-11 | $3.08 | 0.00% | $3.10 | $3.20 | $3.04 | 648.10K |
| 2026-09-10 | $3.08 | -3.75% | $3.15 | $3.32 | $2.95 | 1.94M |
| 2026-09-09 | $3.20 | +0.47% | $3.17 | $3.33 | $3.17 | 535.10K |
| 2026-09-08 | $3.18 | +5.46% | $3.03 | $3.30 | $3.02 | 1.04M |
| 2026-09-04 | $3.02 | -8.21% | $3.35 | $3.56 | $2.97 | 2.95M |
| 2026-09-03 | $3.29 | -3.80% | $3.38 | $3.45 | $3.20 | 342.50K |
| 2026-09-02 | $3.42 | -2.84% | $3.50 | $3.70 | $3.33 | 530.10K |
| 2026-09-01 | $3.52 | -8.93% | $3.68 | $3.69 | $3.36 | 671.20K |
| 2026-08-31 | $3.87 | +18.20% | $3.25 | $3.98 | $3.03 | 1.36M |
| 2026-08-28 | $3.27 | +3.15% | $3.23 | $3.34 | $3.08 | 504.40K |
| 2026-08-27 | $3.17 | -5.65% | $3.65 | $3.67 | $3.03 | 1.39M |
| 2026-08-26 | $3.36 | -14.72% | $3.88 | $4.00 | $3.32 | 1.14M |
| 2026-08-25 | $3.94 | -6.41% | $4.10 | $4.21 | $3.70 | 1.32M |
| 2026-08-24 | $4.21 | +6.05% | $4.11 | $4.80 | $3.85 | 2.96M |
| 2026-08-21 | $3.97 | +19.22% | $3.41 | $4.52 | $3.41 | 2.57M |
| 2026-08-20 | $3.33 | +16.84% | $2.76 | $3.56 | $2.70 | 1.14M |
| 2026-08-19 | $2.85 | -8.65% | $3.19 | $3.20 | $2.71 | 580.90K |
| 2026-08-18 | $3.12 | +11.83% | $2.74 | $3.58 | $2.68 | 1.97M |
| 2026-08-17 | $2.79 | -7.92% | $3.13 | $3.24 | $2.56 | 1.51M |
| 2026-08-14 | $3.03 | +34.07% | $2.44 | $3.52 | $2.40 | 3.56M |
| 2026-08-13 | $2.26 | -1.74% | $2.31 | $2.32 | $2.15 | 205.60K |
| 2026-08-12 | $2.30 | -0.86% | $2.41 | $2.42 | $2.17 | 225.90K |
| 2026-08-11 | $2.32 | -8.30% | $2.61 | $2.64 | $2.32 | 215.60K |
| 2026-08-10 | $2.53 | -9.96% | $2.87 | $2.93 | $2.51 | 250.30K |
| 2026-08-07 | $2.81 | +4.46% | $2.69 | $3.07 | $2.60 | 223.80K |
| 2026-08-06 | $2.69 | -1.47% | $2.69 | $2.91 | $2.60 | 191.40K |
| 2026-08-05 | $2.73 | -5.70% | $2.92 | $3.10 | $2.55 | 291.60K |
| 2026-08-04 | $2.89 | -1.86% | $3.08 | $3.10 | $2.76 | 464.50K |
| 2026-08-03 | $2.95 | -19.40% | $3.87 | $3.87 | $2.92 | 507.30K |
| 2026-07-31 | $3.66 | -17.19% | $4.51 | $4.51 | $3.65 | 182.80K |
| 2026-07-30 | $4.42 | +0.45% | $4.40 | $4.69 | $4.25 | 98.00K |
| 2026-07-29 | $4.40 | -7.47% | $4.75 | $4.99 | $4.37 | 192.80K |
| 2026-07-28 | $4.76 | -5.28% | $5.02 | $5.02 | $4.72 | 23.80K |
| 2026-07-27 | $5.02 | -0.99% | $5.08 | $5.30 | $4.95 | 57.90K |
| 2026-07-24 | $5.07 | -3.06% | $5.30 | $5.36 | $5.02 | 57.60K |
| 2026-07-23 | $5.23 | -4.91% | $5.78 | $5.78 | $5.05 | 56.60K |
| 2026-07-22 | $5.50 | +2.80% | $5.43 | $5.70 | $5.26 | 115.90K |
| 2026-07-21 | $5.35 | +7.21% | $5.03 | $5.44 | $4.98 | 91.10K |
| 2026-07-20 | $4.99 | 0.00% | $5.05 | $5.28 | $4.88 | 77.10K |
| 2026-07-17 | $4.99 | -2.35% | $5.10 | $5.10 | $4.89 | 108.00K |
| 2026-07-16 | $5.11 | -3.95% | $5.29 | $5.30 | $5.10 | 17.40K |
| 2026-07-15 | $5.32 | -3.27% | $5.50 | $5.78 | $5.30 | 55.50K |
| 2026-07-14 | $5.50 | +0.18% | $5.63 | $5.72 | $5.50 | 35.50K |
| 2026-07-13 | $5.49 | -2.49% | $5.70 | $5.73 | $5.37 | 60.00K |
| 2026-07-10 | $5.63 | +2.18% | $5.52 | $5.74 | $5.34 | 79.80K |
| 2026-07-09 | $5.51 | +2.23% | $5.38 | $5.63 | $5.26 | 92.70K |
| 2026-07-08 | $5.39 | -6.59% | $5.58 | $5.84 | $5.30 | 158.40K |
| 2026-07-07 | $5.77 | -2.70% | $6.07 | $6.29 | $5.66 | 123.50K |
| 2026-07-06 | $5.93 | -6.32% | $6.40 | $6.47 | $5.81 | 89.10K |
| 2026-07-02 | $6.33 | +0.96% | $6.40 | $6.58 | $6.26 | 50.50K |
| 2026-07-01 | $6.27 | -5.14% | $6.81 | $6.81 | $6.26 | 71.50K |
| 2026-06-30 | $6.61 | -1.34% | $6.97 | $6.97 | $6.52 | 62.20K |
| 2026-06-29 | $6.70 | -5.10% | $7.06 | $7.21 | $6.63 | 80.70K |
| 2026-06-26 | $7.06 | +2.77% | $6.85 | $7.26 | $6.81 | 100.00K |
| 2026-06-25 | $6.87 | -0.29% | $6.87 | $7.10 | $6.79 | 56.50K |
| 2026-06-24 | $6.89 | -3.23% | $7.13 | $7.21 | $6.80 | 69.00K |
| 2026-06-23 | $7.12 | +1.86% | $6.95 | $7.28 | $6.75 | 68.20K |
| 2026-06-22 | $6.99 | -6.05% | $7.35 | $7.43 | $6.95 | 67.50K |
| 2026-06-18 | $7.44 | +2.06% | $7.45 | $7.59 | $7.12 | 102.20K |
| 2026-06-17 | $7.29 | +2.10% | $7.20 | $7.45 | $7.05 | 82.40K |
| 2026-06-16 | $7.14 | +3.03% | $6.93 | $7.28 | $6.80 | 94.50K |
| 2026-06-15 | $6.93 | +1.76% | $7.11 | $7.14 | $6.85 | 31.90K |
| 2026-06-12 | $6.81 | -3.13% | $6.83 | $7.22 | $6.76 | 48.40K |
| 2026-06-11 | $7.03 | +6.84% | $6.60 | $7.10 | $6.60 | 96.90K |
| 2026-06-10 | $6.58 | -1.64% | $6.43 | $6.79 | $6.40 | 72.00K |
| 2026-06-09 | $6.69 | +2.29% | $6.55 | $6.76 | $6.25 | 53.30K |
| 2026-06-08 | $6.54 | -1.51% | $6.70 | $6.99 | $6.37 | 62.80K |
| 2026-06-05 | $6.64 | -4.46% | $6.85 | $6.89 | $6.51 | 147.60K |
| 2026-06-04 | $6.95 | -2.73% | $7.04 | $7.27 | $6.95 | 43.50K |
| 2026-06-03 | $7.14 | -1.99% | $7.17 | $7.25 | $6.97 | 59.60K |
| 2026-06-02 | $7.29 | +1.25% | $7.26 | $7.37 | $7.06 | 66.40K |
| 2026-06-01 | $7.20 | +6.67% | $6.89 | $7.36 | $6.75 | 169.60K |
| 2026-05-29 | $6.75 | -3.98% | $7.10 | $7.10 | $6.71 | 114.30K |
| 2026-05-28 | $7.03 | +0.57% | $6.91 | $7.12 | $6.68 | 135.30K |
| 2026-05-27 | $6.99 | -1.83% | $7.19 | $7.24 | $6.88 | 256.00K |
| 2026-05-26 | $7.12 | -10.89% | $8.20 | $8.20 | $7.05 | 464.60K |