Evolve Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.83	2.88	2.81	2.85	2.85	-	182,930
Nov 3, 2026	2.85	2.85	2.75	2.85	2.85	-	257,849
Nov 2, 2026	2.81	2.86	2.81	2.85	2.85	1.79%	16,936
Oct 30, 2026	2.94	2.94	2.80	2.80	2.80	-5.08%	36,913
Oct 29, 2026	2.93	2.96	2.90	2.95	2.95	-0.67%	99,100
Oct 28, 2026	2.92	2.99	2.90	2.97	2.97	2.41%	198,076
Oct 27, 2026	2.77	2.93	2.77	2.90	2.90	3.94%	55,976
Oct 26, 2026	2.80	2.80	2.76	2.79	2.79	-0.36%	9,007
Oct 23, 2026	2.78	2.85	2.75	2.80	2.80	1.08%	31,244
Oct 22, 2026	2.83	2.83	2.75	2.77	2.77	-2.12%	41,250
Oct 21, 2026	2.78	2.83	2.76	2.83	2.83	2.54%	18,800
Oct 20, 2026	2.76	2.81	2.76	2.76	2.76	-0.36%	2,000
Oct 19, 2026	2.68	2.81	2.68	2.77	2.77	3.36%	22,455
Oct 16, 2026	2.70	2.71	2.68	2.68	2.68	-0.37%	7,775
Oct 15, 2026	2.75	2.75	2.65	2.69	2.69	-1.82%	240,820
Oct 14, 2026	2.79	2.79	2.74	2.74	2.74	-2.14%	141,135
Oct 13, 2026	2.84	2.85	2.79	2.80	2.80	-1.75%	5,160
Oct 9, 2026	2.74	2.85	2.74	2.85	2.85	4.40%	8,750
Oct 8, 2026	2.74	2.75	2.69	2.73	2.73	-0.73%	110,340
Oct 7, 2026	2.76	2.76	2.75	2.75	2.75	-1.08%	98,500
Oct 6, 2026	2.85	2.85	2.78	2.78	2.78	-2.46%	192,820
Oct 5, 2026	2.88	2.88	2.84	2.85	2.85	-0.35%	8,035
Oct 2, 2026	2.85	2.88	2.85	2.86	2.86	0.70%	3,100
Oct 1, 2026	2.84	2.86	2.84	2.84	2.84	0.71%	3,165
Sep 30, 2026	2.85	2.93	2.82	2.82	2.82	-1.05%	43,811
Sep 29, 2026	2.84	2.85	2.81	2.85	2.85	-	96,145
Sep 28, 2026	2.87	2.87	2.80	2.85	2.85	-0.70%	11,451
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