Evolution Metals & Technologies(EMAT)
$1.23+0.01 (+0.41%)
EMAT
Evolution Metals & Technologies historical prices
$1.23
At close:+0.01 (+0.41%)
Want to see EMAT full AI Analyst Report?
Evolution Metals & Technologies (EMAT) Historical Prices
212 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.27 | 1.32 | 1.18 | 1.23 | 1.23 | +0.41% | 873,291 | 0.64 |
| Nov 10, 2026 | 1.86 | 1.86 | 1.08 | 1.22 | 1.22 | -37.76% | 3,031,347 | 2.30 |
| Nov 09, 2026 | 1.99 | 2.40 | 1.99 | 2.18 | 2.18 | +11.22% | 1,180,529 | 0.90 |
| Nov 06, 2026 | 1.87 | 2.05 | 1.81 | 1.96 | 1.96 | +2.62% | 473,890 | 0.36 |
| Nov 05, 2026 | 1.89 | 2.00 | 1.72 | 1.91 | 1.91 | +3.24% | 627,297 | 0.48 |
| Nov 04, 2026 | 1.69 | 1.92 | 1.64 | 1.85 | 1.85 | +12.80% | 651,843 | 0.51 |
| Nov 03, 2026 | 1.67 | 1.75 | 1.62 | 1.64 | 1.64 | +7.19% | 686,569 | 0.54 |
| Nov 02, 2026 | 1.69 | 1.83 | 1.51 | 1.53 | 1.53 | -7.27% | 986,581 | 0.78 |
| Oct 30, 2026 | 1.66 | 1.76 | 1.59 | 1.65 | 1.65 | -1.79% | 488,446 | 0.38 |
| Oct 29, 2026 | 1.72 | 2.00 | 1.68 | 1.68 | 1.68 | 0.00% | 1,334,913 | 1.06 |
| Oct 28, 2026 | 1.43 | 1.71 | 1.41 | 1.68 | 1.68 | +17.48% | 563,576 | 0.45 |
| Oct 27, 2026 | 1.42 | 1.52 | 1.39 | 1.43 | 1.43 | +1.42% | 516,932 | 0.42 |
| Oct 26, 2026 | 1.43 | 1.45 | 1.35 | 1.41 | 1.41 | -1.40% | 363,344 | 0.29 |
| Oct 23, 2026 | 1.37 | 1.44 | 1.32 | 1.43 | 1.43 | +5.93% | 487,828 | 0.40 |
| Oct 22, 2026 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 377,295 | 0.31 |
| Oct 21, 2026 | 1.48 | 1.50 | 1.34 | 1.42 | 1.42 | -0.70% | 856,841 | 0.71 |
| Oct 20, 2026 | 1.54 | 1.55 | 1.43 | 1.43 | 1.43 | -7.14% | 510,039 | 0.42 |
| Oct 19, 2026 | 1.59 | 1.69 | 1.54 | 1.54 | 1.54 | 0.00% | 639,119 | 0.53 |
| Oct 16, 2026 | 1.54 | 1.57 | 1.48 | 1.54 | 1.54 | 0.00% | 511,254 | 0.43 |
| Oct 15, 2026 | 1.50 | 1.54 | 1.39 | 1.54 | 1.54 | +2.67% | 996,661 | 0.85 |
| Oct 14, 2026 | 1.47 | 1.56 | 1.40 | 1.50 | 1.50 | +5.26% | 1,140,268 | 0.98 |
| Oct 13, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | -3.06% | 819,910 | 0.71 |
| Oct 12, 2026 | 1.59 | 1.63 | 1.28 | 1.47 | 1.47 | -10.37% | 1,969,634 | 1.76 |
| Oct 09, 2026 | 1.80 | 2.26 | 1.63 | 1.64 | 1.64 | -3.53% | 9,562,942 | 9.88 |
| Oct 08, 2026 | 1.72 | 1.85 | 1.67 | 1.70 | 1.70 | -2.86% | 851,434 | 0.89 |
| Oct 07, 2026 | 1.86 | 1.90 | 1.72 | 1.75 | 1.75 | -8.85% | 973,715 | 1.03 |
| Oct 06, 2026 | 2.00 | 2.14 | 1.88 | 1.92 | 1.92 | -6.57% | 1,494,140 | 1.63 |
| Oct 05, 2026 | 2.08 | 2.18 | 2.00 | 2.06 | 2.06 | +0.74% | 1,210,687 | 1.34 |
| Oct 02, 2026 | 2.16 | 2.18 | 2.02 | 2.04 | 2.04 | -5.34% | 1,043,348 | 1.18 |
| Oct 01, 2026 | 2.58 | 2.63 | 2.15 | 2.16 | 2.16 | -15.49% | 1,512,825 | 1.75 |
| Sep 30, 2026 | 2.91 | 2.91 | 2.45 | 2.55 | 2.55 | -12.37% | 2,099,124 | 2.52 |
| Sep 29, 2026 | 3.20 | 3.25 | 2.85 | 2.91 | 2.91 | -9.06% | 1,397,528 | 1.73 |
| Sep 28, 2026 | 3.12 | 3.24 | 3.06 | 3.20 | 3.20 | 0.00% | 997,344 | 1.25 |
| Sep 25, 2026 | 3.17 | 3.21 | 2.97 | 3.20 | 3.20 | -0.31% | 1,234,043 | 1.59 |
| Sep 24, 2026 | 3.28 | 3.33 | 3.10 | 3.21 | 3.21 | -3.75% | 889,109 | 1.16 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.33 | 3.34 | 3.34 | -10.35% | 883,153 | 1.18 |
| Sep 22, 2026 | 3.52 | 3.75 | 3.52 | 3.72 | 3.72 | +8.45% | 1,143,665 | 1.56 |
| Sep 21, 2026 | 4.11 | 4.47 | 3.25 | 3.43 | 3.43 | -14.68% | 2,764,512 | 4.00 |
| Sep 18, 2026 | 3.97 | 4.66 | 3.42 | 4.02 | 4.02 | 0.00% | 5,597,089 | 9.27 |
| Sep 17, 2026 | 3.86 | 4.25 | 3.84 | 4.02 | 4.02 | +5.79% | 1,167,356 | 1.99 |
| Sep 16, 2026 | 3.28 | 4.03 | 3.23 | 3.80 | 3.80 | +14.80% | 1,480,272 | 2.62 |
| Sep 15, 2026 | 3.32 | 3.50 | 3.16 | 3.31 | 3.31 | -0.60% | 611,188 | 1.10 |
| Sep 14, 2026 | 3.04 | 3.63 | 2.99 | 3.33 | 3.33 | +8.12% | 1,227,551 | 2.28 |
| Sep 11, 2026 | 3.10 | 3.20 | 3.04 | 3.08 | 3.08 | 0.00% | 651,220 | 1.23 |
| Sep 10, 2026 | 3.15 | 3.32 | 2.95 | 3.08 | 3.08 | -3.75% | 1,937,744 | 3.89 |
| Sep 09, 2026 | 3.17 | 3.33 | 3.17 | 3.20 | 3.20 | +0.47% | 535,375 | 1.09 |
| Sep 08, 2026 | 3.03 | 3.30 | 3.02 | 3.19 | 3.19 | +5.46% | 1,043,654 | 2.19 |
| Sep 07, 2026 | 3.35 | 3.56 | 2.97 | 3.02 | 3.02 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.35 | 3.56 | 2.97 | 3.02 | 3.02 | -8.21% | 2,959,567 | 6.87 |
| Sep 03, 2026 | 3.38 | 3.45 | 3.20 | 3.29 | 3.29 | -3.80% | 342,378 | 0.80 |
