Evolution Metals & Technologies (EMAT) Price: 1.64

Evolution Metals & Technologies Corp. (EMAT)

1.64 -0.04 (-2.38%) USD | NASDAQ | Oct 30, 12:18

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	1.72	2.00	1.68	1.68	1.339M
Oct 28, 2026	1.43	1.71	1.41	1.68	567622.0
Oct 27, 2026	1.42	1.52	1.39	1.43	521159.0
Oct 26, 2026	1.43	1.45	1.35	1.41	364080.0
Oct 23, 2026	1.37	1.44	1.320	1.43	488148.0
Oct 22, 2026	1.41	1.415	1.33	1.35	386249.0
Oct 21, 2026	1.48	1.495	1.34	1.42	856841.0
Oct 20, 2026	1.54	1.545	1.43	1.43	510040.0
Oct 19, 2026	1.59	1.69	1.54	1.54	640750.0
Oct 16, 2026	1.54	1.568	1.48	1.54	516195.0
Oct 15, 2026	1.50	1.54	1.39	1.54	996661.0
Oct 14, 2026	1.47	1.555	1.40	1.50	1.140M
Oct 13, 2026	1.35	1.49	1.35	1.425	819911.0
Oct 12, 2026	1.59	1.63	1.28	1.47	1.970M
Oct 09, 2026	1.80	2.26	1.63	1.64	9.563M
Oct 08, 2026	1.72	1.85	1.670	1.70	851435.0
Oct 07, 2026	1.855	1.90	1.72	1.75	973716.0
Oct 06, 2026	2.00	2.14	1.88	1.92	1.494M
Oct 05, 2026	2.08	2.182	2.00	2.055	1.246M
Oct 02, 2026	2.16	2.18	2.02	2.04	1.043M
Oct 01, 2026	2.58	2.631	2.15	2.155	1.526M
Sep 30, 2026	2.91	2.91	2.45	2.55	2.099M
Sep 29, 2026	3.20	3.25	2.85	2.91	1.398M
Sep 28, 2026	3.12	3.235	3.06	3.20	997345.0
Sep 25, 2026	3.17	3.21	2.970	3.20	1.234M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks