Evolve Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.89	2.89	2.61	2.87	2.87	-1.03%	24,020
Sep 24, 2026	2.91	2.91	2.90	2.90	2.90	0.35%	6,760
Sep 23, 2026	2.93	2.93	2.89	2.89	2.89	-2.03%	2,820
Sep 22, 2026	2.84	2.95	2.84	2.95	2.95	4.24%	26,310
Sep 21, 2026	2.87	2.87	2.76	2.83	2.83	-1.05%	37,575
Sep 18, 2026	2.87	2.89	2.82	2.86	2.86	-0.35%	13,120
Sep 17, 2026	2.84	2.87	2.83	2.87	2.87	0.70%	36,012
Sep 16, 2026	2.85	2.85	2.83	2.85	2.85	-0.35%	82,297
Sep 15, 2026	2.90	2.90	2.86	2.86	2.86	-1.38%	30,505
Sep 14, 2026	2.90	2.90	2.86	2.90	2.90	-	19,900
Sep 11, 2026	2.92	2.92	2.89	2.90	2.90	-0.34%	3,500
Sep 10, 2026	2.96	2.96	2.91	2.91	2.91	-1.69%	16,621
Sep 9, 2026	2.94	3.04	2.94	2.96	2.96	0.34%	54,153
Sep 8, 2026	2.89	2.95	2.89	2.95	2.95	2.79%	40,800
Sep 4, 2026	2.89	2.91	2.87	2.87	2.87	-0.35%	16,175
Sep 3, 2026	2.90	2.91	2.88	2.88	2.88	-0.69%	47,500
Sep 2, 2026	2.90	2.90	2.87	2.90	2.90	-	29,500
Sep 1, 2026	2.88	2.90	2.88	2.90	2.90	-0.68%	8,403
Aug 31, 2026	2.95	2.95	2.91	2.92	2.92	-1.02%	4,825
Aug 28, 2026	2.95	2.95	2.95	2.95	2.95	-	2,840
Aug 27, 2026	2.95	2.95	2.93	2.95	2.95	0.68%	17,650
Aug 26, 2026	2.93	2.94	2.92	2.93	2.93	-0.34%	10,768
Aug 25, 2026	2.95	2.96	2.92	2.94	2.94	-	20,283
Aug 24, 2026	2.97	2.97	2.94	2.94	2.94	-1.01%	16,823
Aug 21, 2026	2.95	2.97	2.90	2.97	2.97	0.68%	97,500
Aug 20, 2026	2.91	2.95	2.89	2.95	2.95	1.72%	25,400
Aug 19, 2026	2.97	2.97	2.89	2.90	2.90	-2.36%	47,300
Aug 18, 2026	2.98	3.04	2.95	2.97	2.97	-0.34%	9,000
Aug 17, 2026	2.90	2.98	2.90	2.98	2.98	2.76%	4,406
Aug 14, 2026	2.92	2.92	2.90	2.90	2.90	-	22,862
Aug 13, 2026	2.90	2.97	2.90	2.90	2.90	-	7,932
Aug 12, 2026	2.94	2.94	2.86	2.90	2.90	-0.68%	11,090
Aug 11, 2026	2.95	2.95	2.87	2.92	2.92	-1.68%	7,600
Aug 10, 2026	2.97	2.97	2.91	2.97	2.97	0.34%	7,900
Aug 7, 2026	2.93	2.99	2.86	2.96	2.96	2.07%	39,100
Aug 6, 2026	2.97	2.98	2.90	2.90	2.90	-2.36%	70,298
Aug 5, 2026	2.93	3.00	2.93	2.97	2.97	1.37%	20,600
Aug 4, 2026	2.90	2.93	2.87	2.93	2.93	1.74%	14,615
Jul 31, 2026	2.94	2.94	2.88	2.88	2.88	-2.04%	8,606
Jul 30, 2026	2.90	2.94	2.90	2.94	2.94	1.38%	2,450
Jul 29, 2026	2.88	2.92	2.83	2.90	2.90	-	21,013
Jul 28, 2026	2.89	2.90	2.89	2.90	2.90	-	7,550
Jul 27, 2026	2.90	2.90	2.90	2.90	2.90	-	220
Jul 24, 2026	2.89	2.90	2.86	2.90	2.90	-	22,500
Jul 23, 2026	2.90	2.91	2.90	2.90	2.90	-0.68%	5,000
Jul 22, 2026	2.89	2.95	2.89	2.92	2.92	1.04%	52,743
Jul 21, 2026	2.90	2.91	2.80	2.89	2.89	0.35%	16,900
Jul 20, 2026	2.81	2.90	2.81	2.88	2.88	2.86%	11,351
Jul 17, 2026	2.80	2.81	2.70	2.80	2.80	-	169,299
Jul 16, 2026	2.81	2.81	2.79	2.80	2.80	-0.71%	27,990