Get the Stockscreener App
5.02
0.99%
-0.05
Evolution Metals Technologies Corp Stock (EMAT) Price History
The historical daily chart and data for Evolution Metals Technologies Corp stock (EMAT), show that the latest closing stock price as of July 27, 2026, is $5.02.
- Evolution Metals Technologies Corp all-time high stock price is $18.30, occurred on January 08, 2026.
- The lowest Evolution Metals Technologies Corp stock price recorded was $4.88 on July 20, 2026. Since then, Evolution Metals Technologies Corp's stock price has risen over 2.87% to $5.02 now.
- The 52-week high stock price for EMAT is $18.30, representing a 264.54% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for EMAT is $4.88, indicating a -2.79% decrease from the current share price, occurred on July 20, 2026.
The table below shows more information about EMAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $5.30 | $4.95 | $0.35 | 57,907.0 | -0.99% |
| Jul 24, 2026 | $5.36 | $5.02 | $0.34 | 57,526.0 | -3.06% |
| Jul 23, 2026 | $5.78 | $5.05 | $0.73 | 56,592.0 | -4.91% |
| Jul 22, 2026 | $5.70 | $5.26 | $0.44 | 115,669.0 | +2.80% |
| Jul 21, 2026 | $5.44 | $4.98 | $0.46 | 91,091.0 | +7.21% |
| Jul 20, 2026 | $5.28 | $4.88 | $0.395 | 77,027.0 | +0.00% |
| Jul 17, 2026 | $5.10 | $4.89 | $0.21 | 108,005.0 | -2.35% |
| Jul 16, 2026 | $5.30 | $5.10 | $0.1959 | 17,376.0 | -3.95% |
| Jul 15, 2026 | $5.78 | $5.30 | $0.48 | 55,505.0 | -3.27% |
| Jul 14, 2026 | $5.72 | $5.50 | $0.22 | 35,311.0 | +0.18% |
| Jul 13, 2026 | $5.73 | $5.37 | $0.36 | 59,975.0 | -2.49% |
| Jul 10, 2026 | $5.74 | $5.33 | $0.405 | 79,751.0 | +2.18% |
| Jul 09, 2026 | $5.63 | $5.26 | $0.37 | 92,660.0 | +2.23% |
| Jul 08, 2026 | $5.84 | $5.30 | $0.54 | 158,372.0 | -6.59% |
| Jul 07, 2026 | $6.29 | $5.66 | $0.63 | 123,353.0 | -2.70% |
| Jul 06, 2026 | $6.47 | $5.81 | $0.665 | 89,096.0 | -6.32% |
| Jul 02, 2026 | $6.58 | $6.26 | $0.32 | 50,405.0 | +0.96% |
| Jul 01, 2026 | $6.81 | $6.26 | $0.55 | 70,960.0 | -5.14% |
| Jun 30, 2026 | $6.97 | $6.52 | $0.45 | 62,239.0 | -1.34% |
Evolution Metals Technologies Corp Stock (EMAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Evolution Metals Technologies Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Evolution Metals Technologies Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Evolution Metals Technologies Corp Stock (EMAT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $6.81 | $4.88 | $1.93 | 1,454,488.0 | -24.05% |
| Jun, 2026 | $7.59 | $6.25 | $1.34 | 1,627,123.0 | -2.07% |
| May, 2026 | $10.44 | $6.68 | $3.76 | 3,025,959.0 | -29.47% |
| Apr, 2026 | $9.81 | $7.26 | $2.55 | 2,300,863.0 | +26.09% |
| Mar, 2026 | $10.99 | $6.51 | $4.48 | 3,777,172.0 | -4.77% |
| Feb, 2026 | $15.00 | $5.50 | $9.50 | 4,088,908.0 | +18.42% |
| Jan, 2026 | $18.30 | $6.30 | $12.00 | 3,231,994.0 | +0.00% |
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):