Get the Stockscreener App
2.04
5.34%
-0.115
After Hours:
2.09
0.05
+2.45%
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 October 02, 2026, is $2.04.
- 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 $2.15 on August 13, 2026. Since then, Evolution Metals Technologies Corp's stock price has risen over -5.12% to $2.04 now.
- The 52-week high stock price for EMAT is $18.30, representing a 797.06% increase from the current share price, occurred on January 08, 2026.
- The 52-week low stock price for EMAT is $2.15, indicating a 5.39% decrease from the current share price, occurred on August 13, 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $2.18 | $2.02 | $0.16 | 1,041,748.0 | -5.34% |
| Oct 01, 2026 | $2.63 | $2.15 | $0.4811 | 1,509,137.0 | -15.49% |
| Sep 30, 2026 | $2.91 | $2.45 | $0.46 | 2,098,148.0 | -12.37% |
| Sep 29, 2026 | $3.25 | $2.85 | $0.40 | 1,388,953.0 | -9.06% |
| Sep 28, 2026 | $3.23 | $3.06 | $0.175 | 991,762.0 | +0.00% |
| Sep 25, 2026 | $3.21 | $2.97 | $0.2399 | 1,225,768.0 | -0.31% |
| Sep 24, 2026 | $3.33 | $3.10 | $0.2292 | 882,241.0 | -3.75% |
| Sep 23, 2026 | $3.65 | $3.33 | $0.32 | 881,432.0 | -10.35% |
| Sep 22, 2026 | $3.75 | $3.52 | $0.235 | 1,139,764.0 | +8.45% |
| Sep 21, 2026 | $4.47 | $3.25 | $1.22 | 2,723,990.0 | -14.68% |
| Sep 18, 2026 | $4.66 | $3.42 | $1.24 | 5,593,034.0 | +0.00% |
| Sep 17, 2026 | $4.25 | $3.84 | $0.41 | 1,165,691.0 | +5.79% |
| Sep 16, 2026 | $4.03 | $3.23 | $0.80 | 1,469,190.0 | +14.80% |
| Sep 15, 2026 | $3.50 | $3.16 | $0.34 | 610,873.0 | -0.60% |
| Sep 14, 2026 | $3.63 | $2.99 | $0.64 | 1,220,152.0 | +8.12% |
| Sep 11, 2026 | $3.20 | $3.04 | $0.16 | 644,144.0 | +0.00% |
| Sep 10, 2026 | $3.32 | $2.95 | $0.3701 | 1,933,482.0 | -3.75% |
| Sep 09, 2026 | $3.33 | $3.17 | $0.155 | 534,996.0 | +0.47% |
| Sep 08, 2026 | $3.30 | $3.02 | $0.2815 | 1,041,011.0 | +5.46% |
| Sep 04, 2026 | $3.56 | $2.97 | $0.5932 | 2,950,990.0 | -8.21% |
| Sep 03, 2026 | $3.45 | $3.20 | $0.25 | 342,377.0 | -3.80% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $2.63 | $2.02 | $0.6111 | 3,592,633.0 | -20.00% |
| Sep, 2026 | $4.66 | $2.45 | $2.21 | 30,035,355.0 | -34.02% |
| Aug, 2026 | $4.80 | $2.15 | $2.65 | 22,326,341.0 | +5.60% |
| Jul, 2026 | $6.81 | $3.65 | $3.16 | 1,893,663.0 | -44.63% |
| 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% |
0.80%
1.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):