Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Evolution Metals & Technologies Corp. - Common Stock (EMAT)

2.8801
-0.2399 (-7.69%)
NASDAQ· Last Trade: Aug 19th, 12:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Evolution Metals & Technologies Corp. - Common Stock (EMAT)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20262.753.582.683.121,960,1863.12
8/17/20263.133.242.562.791,506,4952.79
8/14/20262.443.522.403.033,556,1643.03
8/13/20262.312.322.152.26204,9462.26
8/12/20262.412.422.172.30225,7112.30
8/11/20262.612.642.322.32215,5682.32
8/10/20262.872.932.512.53250,3342.53
8/07/20262.693.072.602.81223,7632.81
8/06/20262.692.922.602.69190,7782.69
8/05/20262.923.102.552.73291,2342.73
8/04/20263.083.102.752.90464,1482.90
8/03/20263.873.872.922.95506,1362.95
7/31/20264.514.513.653.66182,9583.66
7/30/20264.404.694.254.4298,0774.42
7/29/20264.754.994.374.40192,7804.40
7/28/20265.025.024.724.7523,8524.75
7/27/20265.085.304.955.0257,9105.02
7/24/20265.305.365.025.0757,5535.07
7/23/20265.785.785.055.2356,5935.23
7/22/20265.435.705.265.50115,8575.50
7/21/20265.035.444.985.3591,1045.35
7/20/20265.055.284.884.9977,0934.99
7/17/20265.105.104.894.99108,0064.99
7/16/20265.295.305.105.1117,3775.11
7/15/20265.505.785.305.3255,6045.32
7/14/20265.635.725.505.5035,5065.50
7/13/20265.705.735.375.4959,9815.49
7/10/20265.525.745.335.6379,7545.63
7/09/20265.385.635.265.5192,6735.51
7/08/20265.585.845.305.39158,3865.39
7/07/20266.076.295.665.77123,5055.77
7/06/20266.406.475.815.9389,1105.93
7/02/20266.406.586.266.3350,4956.33
7/01/20266.806.806.266.2771,4686.27
6/30/20266.976.976.526.6162,2406.61
6/29/20267.067.216.636.7080,7136.70
6/26/20266.857.266.817.0699,9667.06
6/25/20266.877.106.796.8757,5346.87
6/24/20267.137.216.806.8968,9616.89
6/23/20266.967.286.757.1268,1537.12
6/22/20267.357.436.956.9967,5096.99
6/18/20267.457.597.127.44102,2397.44
6/17/20267.207.457.057.2982,3877.29
6/16/20266.937.286.807.1494,5057.14
6/15/20267.117.146.856.9331,9386.93
6/12/20266.837.226.766.8148,4066.81
6/11/20266.607.106.607.0394,8777.03
6/10/20266.436.796.406.5871,9956.58
6/09/20266.556.766.256.6953,3616.69
6/08/20266.706.996.376.5462,7796.54
6/05/20266.856.896.516.64147,6546.64
6/04/20267.047.276.956.9543,5136.95
6/03/20267.177.256.977.1459,5577.14
6/02/20267.267.377.067.2966,4107.29
6/01/20266.897.366.757.20169,8667.20
5/29/20267.107.106.716.75114,3256.75
5/28/20266.917.126.687.03135,3117.03
5/27/20267.197.246.886.99256,0386.99
5/26/20268.208.207.057.12468,8317.12
5/22/20268.759.157.777.99164,8807.99
5/21/20268.098.347.628.32116,5258.32
5/20/20267.147.667.007.5681,0987.56
5/19/20267.397.687.007.00105,5307.00