XNAS
Datos históricos de Evolution Metals & Technologies Corp. Common Stock
Evolution Metals & Technologies Corp. Common Stock · EMAT
$1.65
▲ +0.01 (+0.61%)
Última operación · 10/10/2026, 18:17:21 UTC
- Variación en el periodo
- −92.3%
- Máximo
- US$24.09
- 7 de enero de 2026
- Mínimo
- US$1.63
- 9 de octubre de 2026
- Volumen medio diario
- 0.47 M
Del 6 de enero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.80 | 2.26 | 1.63 | 1.64 | −3.53% | 9.56 M |
| 8 oct 2026 | 1.72 | 1.85 | 1.67 | 1.70 | −2.86% | 851,434.958 |
| 7 oct 2026 | 1.86 | 1.90 | 1.72 | 1.75 | −8.85% | 973,715.801 |
| 6 oct 2026 | 2.00 | 2.14 | 1.88 | 1.92 | −6.57% | 1.49 M |
| 5 oct 2026 | 2.08 | 2.18 | 2.00 | 2.06 | +0.74% | 1.25 M |
| 2 oct 2026 | 2.16 | 2.18 | 2.02 | 2.04 | −5.34% | 1.04 M |
| 1 oct 2026 | 2.58 | 2.63 | 2.15 | 2.16 | −15.49% | 1.53 M |
| 30 sep 2026 | 2.91 | 2.91 | 2.45 | 2.55 | −12.37% | 2.1 M |
| 29 sep 2026 | 3.20 | 3.25 | 2.85 | 2.91 | −9.06% | 1.4 M |
| 28 sep 2026 | 3.12 | 3.24 | 3.06 | 3.20 | 0.00% | 997,344.98 |
| 25 sep 2026 | 3.17 | 3.21 | 2.97 | 3.20 | −0.31% | 1.23 M |
| 24 sep 2026 | 3.28 | 3.33 | 3.10 | 3.21 | −3.75% | 889,109.671 |
| 23 sep 2026 | 3.65 | 3.65 | 3.33 | 3.34 | −10.35% | 883,153.392 |
| 22 sep 2026 | 3.52 | 3.75 | 3.52 | 3.72 | +8.45% | 1.14 M |
| 21 sep 2026 | 4.11 | 4.47 | 3.25 | 3.43 | −14.68% | 2.76 M |
| 18 sep 2026 | 3.97 | 4.66 | 3.42 | 4.02 | 0.00% | 5.6 M |
| 17 sep 2026 | 3.86 | 4.25 | 3.84 | 4.02 | +5.79% | 1.17 M |
| 16 sep 2026 | 3.28 | 4.03 | 3.23 | 3.80 | +14.80% | 1.48 M |
| 15 sep 2026 | 3.32 | 3.50 | 3.16 | 3.31 | −0.60% | 611,188.862 |
| 14 sep 2026 | 3.04 | 3.63 | 2.99 | 3.33 | +8.12% | 1.23 M |
| 11 sep 2026 | 3.10 | 3.20 | 3.04 | 3.08 | 0.00% | 651,220.263 |
| 10 sep 2026 | 3.15 | 3.32 | 2.95 | 3.08 | −3.75% | 1.94 M |
| 9 sep 2026 | 3.17 | 3.33 | 3.17 | 3.20 | +0.47% | 535,375.359 |
| 8 sep 2026 | 3.03 | 3.30 | 3.02 | 3.19 | +5.46% | 1.04 M |
| 4 sep 2026 | 3.35 | 3.56 | 2.97 | 3.02 | −8.21% | 2.96 M |
| 3 sep 2026 | 3.38 | 3.45 | 3.20 | 3.29 | −3.80% | 345,742.36 |
| 2 sep 2026 | 3.50 | 3.70 | 3.33 | 3.42 | −2.84% | 531,583.94 |
| 1 sep 2026 | 3.68 | 3.69 | 3.36 | 3.52 | −8.93% | 671,717.868 |
| 31 ago 2026 | 3.25 | 3.98 | 3.03 | 3.87 | +18.20% | 1.36 M |
| 28 ago 2026 | 3.23 | 3.34 | 3.08 | 3.27 | +3.15% | 505,435.49 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.