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

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

1.6100
-0.0700 (-4.17%)
NASDAQ · Last Trade: Oct 30th, 2:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/29/20261.722.001.681.681,338,4021.68
10/28/20261.431.711.411.68565,9351.68
10/27/20261.421.521.391.43519,5571.43
10/26/20261.431.451.351.41364,0791.41
10/23/20261.371.441.321.43488,1481.43
10/22/20261.411.421.331.35385,8391.35
10/21/20261.481.501.341.42856,6031.42
10/20/20261.541.541.431.43506,1311.43
10/19/20261.591.691.541.54640,7491.54
10/16/20261.541.571.481.54516,1951.54
10/15/20261.501.541.391.54995,0531.54
10/14/20261.471.551.401.501,138,9511.50
10/13/20261.351.491.351.43815,6621.43
10/12/20261.591.631.281.471,966,2411.47
10/09/20261.802.261.631.649,562,9501.64
10/08/20261.721.851.671.70851,3381.70
10/07/20261.861.901.721.75973,7051.75
10/06/20262.002.141.881.921,492,6001.92
10/05/20262.082.182.002.061,240,0962.06
10/02/20262.162.182.022.041,043,3492.04
10/01/20262.582.632.152.151,519,2432.15
9/30/20262.912.912.452.552,098,6792.55
9/29/20263.203.252.852.911,396,8562.91
9/28/20263.123.233.063.20994,3293.20
9/25/20263.173.212.973.201,234,0473.20
9/24/20263.283.333.103.21887,4753.21
9/23/20263.653.653.333.33883,0883.33
9/22/20263.523.753.523.721,143,6433.72
9/21/20264.114.473.253.432,760,6933.43
9/18/20263.974.663.424.025,597,0914.02
9/17/20263.864.253.844.021,170,2914.02
9/16/20263.284.033.233.801,479,4173.80
9/15/20263.323.503.163.31611,1873.31
9/14/20263.043.632.993.331,227,4603.33
9/11/20263.103.203.043.08651,2203.08
9/10/20263.153.322.953.081,936,9263.08
9/09/20263.173.333.173.20535,2023.20
9/08/20263.033.303.023.191,042,0133.19
9/04/20263.353.562.973.022,959,5693.02
9/03/20263.383.453.203.29344,0993.29
9/02/20263.503.703.333.42530,5013.42
9/01/20263.683.693.363.52671,6183.52
8/31/20263.253.983.033.871,351,0493.87
8/28/20263.233.343.083.27505,4363.27
8/27/20263.653.673.033.171,383,5263.17
8/26/20263.884.003.323.361,143,0163.36
8/25/20264.104.213.703.941,324,8113.94
8/24/20264.114.803.854.212,969,0534.21
8/21/20263.414.523.413.972,575,2863.97
8/20/20262.763.562.703.331,134,0333.33
8/19/20263.193.202.712.85579,7632.85
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