Evolve Royalties Ltd (CSE:EVR)
Canada · Delayed Price · Currency is CAD 3.320
-0.080 (-2.35%)
At close: Feb 9, 2026
Evolve Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 8,700 |
| Feb 6, 2026 | 3.40 | 3.49 | 3.40 | 3.40 | 3.40 | - | 58,221 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.25 | 3.40 | 3.40 | -2.86% | 66,350 |
| Feb 4, 2026 | 3.18 | 3.50 | 3.15 | 3.50 | 3.50 | 12.90% | 77,643 |
| Feb 3, 2026 | 3.48 | 3.49 | 3.10 | 3.10 | 3.10 | -10.66% | 173,002 |
| Feb 2, 2026 | 3.39 | 3.50 | 3.39 | 3.47 | 3.47 | -0.86% | 16,475 |
| Jan 30, 2026 | 3.50 | 3.50 | 3.35 | 3.50 | 3.50 | -0.57% | 30,916 |
| Jan 29, 2026 | 3.50 | 3.65 | 3.50 | 3.52 | 3.52 | 0.86% | 67,613 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | 1.16% | 75,596 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | -1.99% | 438,474 |
| Jan 26, 2026 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | - | 68,040 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.38 | 3.52 | 3.52 | 0.57% | 169,669 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.30 | 3.50 | 3.50 | -2.78% | 109,815 |
| Jan 21, 2026 | 3.57 | 3.60 | 3.53 | 3.60 | 3.60 | 0.84% | 88,440 |
| Jan 20, 2026 | 3.61 | 3.65 | 3.55 | 3.57 | 3.57 | -1.11% | 200,783 |
| Jan 19, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -1.90% | 5,630 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | -0.54% | 6,890 |
| Jan 15, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | - | 27,110 |
| Jan 14, 2026 | 3.68 | 3.75 | 3.65 | 3.70 | 3.70 | 2.78% | 108,931 |
| Jan 13, 2026 | 3.60 | 3.65 | 3.51 | 3.60 | 3.60 | - | 50,185 |
| Jan 12, 2026 | 3.83 | 3.83 | 3.52 | 3.60 | 3.60 | -1.64% | 313,915 |
| Jan 9, 2026 | 3.70 | 3.72 | 3.65 | 3.66 | 3.66 | -1.35% | 77,330 |
| Jan 8, 2026 | 3.65 | 3.80 | 3.65 | 3.71 | 3.71 | 0.95% | 64,705 |
| Jan 7, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 1.24% | 40,257 |
| Jan 6, 2026 | 3.88 | 3.88 | 3.62 | 3.63 | 3.63 | -1.36% | 55,090 |
| Jan 5, 2026 | 3.65 | 3.70 | 3.63 | 3.68 | 3.68 | 2.22% | 62,019 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 48,494 |
| Dec 31, 2025 | 3.70 | 3.75 | 3.63 | 3.70 | 3.70 | - | 194,856 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | 1.37% | 44,066 |
| Dec 29, 2025 | 3.80 | 3.85 | 3.65 | 3.65 | 3.65 | -7.59% | 22,435 |
| Dec 24, 2025 | 3.80 | 3.95 | 3.65 | 3.95 | 3.95 | 5.33% | 37,604 |
| Dec 23, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 5.34% | 41,616 |
| Dec 22, 2025 | 3.45 | 3.75 | 3.30 | 3.56 | 3.56 | 7.88% | 106,369 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.90% | 59,985 |
| Dec 18, 2025 | 3.30 | 3.35 | 3.26 | 3.33 | 3.33 | -0.60% | 82,232 |