Evolution Metals & Technologies Corp. EMAT
0.93 USD -0.06 (-5.64%)
Regular-session close
0.93 0.00 -0.46%
After hours · Nov 13, 7:36 PM ET
0.8879 Day range 1.03
0.9343 52-week range 19.00
- YTD
- -95.08%
- 1 year
- -95.08%
EMAT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.01 | 1.02 | 0.89 | 0.93 | -0.06 | -5.63% | 1,081,419 |
| Nov 12, 2026 | 1.17 | 1.17 | 0.96 | 0.99 | -0.24 | -19.51% | 1,214,100 |
| Nov 11, 2026 | 1.27 | 1.32 | 1.18 | 1.23 | +0.01 | +0.82% | 873,900 |
| Nov 10, 2026 | 1.86 | 1.86 | 1.08 | 1.22 | -0.96 | -44.04% | 3,031,300 |
| Nov 9, 2026 | 1.99 | 2.40 | 1.99 | 2.18 | +0.22 | +11.22% | 1,180,500 |
| Nov 6, 2026 | 1.87 | 2.05 | 1.81 | 1.96 | +0.05 | +2.62% | 474,200 |
| Nov 5, 2026 | 1.89 | 2.00 | 1.72 | 1.91 | +0.06 | +3.24% | 627,400 |
| Nov 4, 2026 | 1.69 | 1.92 | 1.64 | 1.85 | +0.21 | +12.80% | 645,400 |
| Nov 3, 2026 | 1.67 | 1.75 | 1.62 | 1.64 | +0.11 | +7.19% | 685,300 |
| Nov 2, 2026 | 1.69 | 1.83 | 1.51 | 1.53 | -0.12 | -7.27% | 987,000 |
| Oct 30, 2026 | 1.66 | 1.75 | 1.59 | 1.65 | -0.03 | -1.79% | 488,500 |
| Oct 29, 2026 | 1.72 | 2.00 | 1.68 | 1.68 | 0.00 | 0.00% | 1,335,700 |
| Oct 28, 2026 | 1.43 | 1.71 | 1.41 | 1.68 | +0.25 | +17.48% | 564,200 |
| Oct 27, 2026 | 1.42 | 1.52 | 1.39 | 1.43 | +0.02 | +1.42% | 517,900 |
| Oct 26, 2026 | 1.43 | 1.45 | 1.35 | 1.41 | -0.02 | -1.40% | 363,400 |
| Oct 23, 2026 | 1.37 | 1.44 | 1.32 | 1.43 | +0.08 | +5.93% | 488,000 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.33 | 1.35 | -0.07 | -4.93% | 377,300 |
| Oct 21, 2026 | 1.48 | 1.50 | 1.34 | 1.42 | -0.01 | -0.70% | 856,400 |
| Oct 20, 2026 | 1.54 | 1.54 | 1.43 | 1.43 | -0.11 | -7.14% | 505,700 |
| Oct 19, 2026 | 1.59 | 1.69 | 1.54 | 1.54 | 0.00 | 0.00% | 639,100 |
| Oct 16, 2026 | 1.54 | 1.57 | 1.48 | 1.54 | 0.00 | 0.00% | 511,300 |
| Oct 15, 2026 | 1.50 | 1.54 | 1.39 | 1.54 | +0.04 | +2.67% | 992,000 |
| Oct 14, 2026 | 1.47 | 1.55 | 1.40 | 1.50 | +0.08 | +5.63% | 1,132,800 |
| Oct 13, 2026 | 1.35 | 1.49 | 1.35 | 1.42 | -0.05 | -3.40% | 814,800 |
| Oct 12, 2026 | 1.59 | 1.63 | 1.28 | 1.47 | -0.17 | -10.37% | 1,965,800 |
| Oct 9, 2026 | 1.80 | 2.26 | 1.63 | 1.64 | -0.06 | -3.53% | 9,562,900 |
| Oct 8, 2026 | 1.72 | 1.85 | 1.67 | 1.70 | -0.05 | -2.86% | 851,300 |
| Oct 7, 2026 | 1.86 | 1.90 | 1.72 | 1.75 | -0.17 | -8.85% | 967,800 |
| Oct 6, 2026 | 2.00 | 2.14 | 1.88 | 1.92 | -0.14 | -6.80% | 1,491,500 |
| Oct 5, 2026 | 2.08 | 2.18 | 2.00 | 2.06 | +0.02 | +0.98% | 1,245,900 |
| Oct 2, 2026 | 2.16 | 2.18 | 2.02 | 2.04 | -0.11 | -5.12% | 1,042,900 |
| Oct 1, 2026 | 2.58 | 2.63 | 2.15 | 2.15 | -0.40 | -15.69% | 1,525,900 |
| Sep 30, 2026 | 2.91 | 2.91 | 2.45 | 2.55 | -0.36 | -12.37% | 2,098,500 |
| Sep 29, 2026 | 3.20 | 3.25 | 2.85 | 2.91 | -0.29 | -9.06% | 1,393,800 |
| Sep 28, 2026 | 3.12 | 3.23 | 3.06 | 3.20 | 0.00 | 0.00% | 994,000 |
| Sep 25, 2026 | 3.17 | 3.21 | 2.97 | 3.20 | -0.01 | -0.31% | 1,229,800 |
| Sep 24, 2026 | 3.28 | 3.33 | 3.10 | 3.21 | -0.13 | -3.89% | 882,600 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.33 | 3.34 | -0.38 | -10.22% | 881,800 |
| Sep 22, 2026 | 3.52 | 3.75 | 3.52 | 3.72 | +0.29 | +8.45% | 1,140,800 |
| Sep 21, 2026 | 4.11 | 4.47 | 3.25 | 3.43 | -0.59 | -14.68% | 2,764,500 |
| Sep 18, 2026 | 3.97 | 4.66 | 3.42 | 4.02 | 0.00 | 0.00% | 5,594,100 |
| Sep 17, 2026 | 3.86 | 4.25 | 3.84 | 4.02 | +0.22 | +5.79% | 1,169,200 |
| Sep 16, 2026 | 3.28 | 4.03 | 3.23 | 3.80 | +0.49 | +14.80% | 1,476,700 |
| Sep 15, 2026 | 3.32 | 3.50 | 3.16 | 3.31 | -0.02 | -0.60% | 611,200 |
| Sep 14, 2026 | 3.04 | 3.63 | 2.99 | 3.33 | +0.25 | +8.12% | 1,223,100 |
| Sep 11, 2026 | 3.10 | 3.20 | 3.04 | 3.08 | 0.00 | 0.00% | 648,100 |
| Sep 10, 2026 | 3.15 | 3.32 | 2.95 | 3.08 | -0.12 | -3.75% | 1,935,700 |
| Sep 9, 2026 | 3.17 | 3.33 | 3.17 | 3.20 | +0.02 | +0.63% | 535,100 |
| Sep 8, 2026 | 3.03 | 3.30 | 3.02 | 3.18 | +0.16 | +5.30% | 1,041,500 |
| Sep 4, 2026 | 3.35 | 3.56 | 2.97 | 3.02 | -0.27 | -8.21% | 2,954,300 |
| Sep 3, 2026 | 3.38 | 3.45 | 3.20 | 3.29 | -0.13 | -3.80% | 342,500 |
| Sep 2, 2026 | 3.50 | 3.70 | 3.33 | 3.42 | -0.10 | -2.84% | 530,100 |
| Sep 1, 2026 | 3.68 | 3.69 | 3.36 | 3.52 | -0.35 | -9.04% | 671,200 |
| Aug 31, 2026 | 3.25 | 3.98 | 3.03 | 3.87 | +0.60 | +18.35% | 1,364,100 |
| Aug 28, 2026 | 3.23 | 3.34 | 3.08 | 3.27 | +0.10 | +3.15% | 504,400 |
| Aug 27, 2026 | 3.65 | 3.67 | 3.03 | 3.17 | -0.19 | -5.65% | 1,387,300 |
| Aug 26, 2026 | 3.88 | 4.00 | 3.32 | 3.36 | -0.58 | -14.72% | 1,137,000 |
| Aug 25, 2026 | 4.10 | 4.21 | 3.70 | 3.94 | -0.27 | -6.41% | 1,320,600 |
| Aug 24, 2026 | 4.11 | 4.80 | 3.85 | 4.21 | +0.24 | +6.05% | 2,963,100 |
| Aug 21, 2026 | 3.41 | 4.52 | 3.41 | 3.97 | +0.64 | +19.22% | 2,570,500 |
| Aug 20, 2026 | 2.76 | 3.56 | 2.70 | 3.33 | +0.48 | +16.84% | 1,139,400 |
| Aug 19, 2026 | 3.19 | 3.20 | 2.71 | 2.85 | -0.27 | -8.65% | 580,900 |
| Aug 18, 2026 | 2.74 | 3.58 | 2.68 | 3.12 | +0.33 | +11.83% | 1,968,200 |
| Aug 17, 2026 | 3.13 | 3.24 | 2.56 | 2.79 | -0.24 | -7.92% | 1,513,000 |
| Aug 14, 2026 | 2.44 | 3.52 | 2.40 | 3.03 | +0.77 | +34.07% | 3,556,200 |
65 days, newest first. Daily bars as drawn on the EMAT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.