Evolve Royalties Ltd (CSE:EVR)
Canada · Delayed Price · Currency is CAD 3.030
-0.020 (-0.66%)
At close: May 26, 2026
Evolve Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2.97 | 3.05 | 2.95 | 3.05 | 3.05 | 3.04% | 16,209 |
| May 22, 2026 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | -1.00% | 7,495 |
| May 21, 2026 | 3.00 | 3.02 | 2.95 | 2.99 | 2.99 | -0.33% | 33,111 |
| May 20, 2026 | 2.97 | 3.01 | 2.95 | 3.00 | 3.00 | 1.69% | 9,601 |
| May 19, 2026 | 3.22 | 3.22 | 2.95 | 2.95 | 2.95 | -7.81% | 45,165 |
| May 15, 2026 | 3.28 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 48,300 |
| May 14, 2026 | 3.40 | 3.40 | 3.20 | 3.30 | 3.30 | -3.23% | 61,170 |
| May 13, 2026 | 3.37 | 3.42 | 3.30 | 3.41 | 3.41 | 1.19% | 133,960 |
| May 12, 2026 | 3.16 | 3.40 | 3.15 | 3.37 | 3.37 | 7.32% | 114,558 |
| May 11, 2026 | 3.20 | 3.23 | 3.14 | 3.14 | 3.14 | -1.26% | 12,200 |
| May 8, 2026 | 3.00 | 3.20 | 2.95 | 3.18 | 3.18 | 6.71% | 90,462 |
| May 7, 2026 | 3.02 | 3.02 | 2.94 | 2.98 | 2.98 | -0.67% | 39,155 |
| May 6, 2026 | 2.88 | 3.00 | 2.80 | 3.00 | 3.00 | 4.17% | 195,630 |
| May 5, 2026 | 2.90 | 2.91 | 2.88 | 2.88 | 2.88 | - | 84,040 |
| May 4, 2026 | 2.89 | 2.90 | 2.77 | 2.88 | 2.88 | -2.37% | 117,787 |
| May 1, 2026 | 3.01 | 3.01 | 2.93 | 2.95 | 2.95 | -1.67% | 98,760 |
| Apr 30, 2026 | 2.90 | 3.02 | 2.87 | 3.00 | 3.00 | 3.45% | 61,868 |
| Apr 29, 2026 | 2.83 | 2.94 | 2.83 | 2.90 | 2.90 | 2.47% | 41,673 |
| Apr 28, 2026 | 2.92 | 2.92 | 2.76 | 2.83 | 2.83 | -3.41% | 43,525 |
| Apr 27, 2026 | 2.93 | 2.94 | 2.92 | 2.93 | 2.93 | - | 46,925 |
| Apr 24, 2026 | 2.93 | 2.95 | 2.93 | 2.93 | 2.93 | - | 3,300 |
| Apr 23, 2026 | 2.93 | 2.93 | 2.90 | 2.93 | 2.93 | - | 19,600 |
| Apr 22, 2026 | 2.92 | 2.93 | 2.80 | 2.93 | 2.93 | 0.34% | 40,000 |
| Apr 21, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -0.68% | 15,700 |
| Apr 20, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -1.34% | 36,414 |
| Apr 17, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.30% | 23,870 |
| Apr 16, 2026 | 3.00 | 3.10 | 3.00 | 3.05 | 3.05 | 1.67% | 7,600 |
| Apr 15, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | -0.33% | 10,400 |
| Apr 14, 2026 | 2.98 | 3.04 | 2.98 | 3.01 | 3.01 | 1.35% | 23,221 |
| Apr 13, 2026 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 10,510 |
| Apr 10, 2026 | 2.97 | 3.00 | 2.96 | 2.99 | 2.99 | 0.67% | 27,485 |
| Apr 9, 2026 | 2.95 | 2.97 | 2.90 | 2.97 | 2.97 | 0.68% | 10,200 |
| Apr 8, 2026 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 67,400 |
| Apr 7, 2026 | 2.97 | 2.97 | 2.80 | 2.90 | 2.90 | -2.68% | 73,510 |
| Apr 6, 2026 | 2.92 | 3.01 | 2.90 | 2.98 | 2.98 | 2.05% | 17,100 |
| Apr 2, 2026 | 2.96 | 2.96 | 2.84 | 2.92 | 2.92 | -1.68% | 38,551 |
| Apr 1, 2026 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | 1.02% | 142,425 |
| Mar 31, 2026 | 2.98 | 2.99 | 2.86 | 2.94 | 2.94 | - | 33,252 |
| Mar 30, 2026 | 2.94 | 2.95 | 2.82 | 2.94 | 2.94 | -0.34% | 180,906 |
| Mar 27, 2026 | 2.87 | 2.99 | 2.76 | 2.95 | 2.95 | 2.08% | 104,600 |
| Mar 26, 2026 | 2.95 | 2.95 | 2.82 | 2.89 | 2.89 | -1.70% | 22,108 |
| Mar 25, 2026 | 2.94 | 2.95 | 2.85 | 2.94 | 2.94 | 0.68% | 28,534 |
| Mar 24, 2026 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 3.91% | 10,400 |
| Mar 23, 2026 | 2.80 | 2.90 | 2.76 | 2.81 | 2.81 | 1.44% | 28,307 |
| Mar 20, 2026 | 2.91 | 2.91 | 2.77 | 2.77 | 2.77 | -4.81% | 28,006 |
| Mar 19, 2026 | 2.98 | 2.98 | 2.82 | 2.91 | 2.91 | -3.00% | 262,660 |
| Mar 18, 2026 | 3.02 | 3.04 | 2.97 | 3.00 | 3.00 | -0.99% | 200,125 |
| Mar 17, 2026 | 3.00 | 3.03 | 2.99 | 3.03 | 3.03 | 1.00% | 55,910 |
| Mar 16, 2026 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | -0.99% | 40,743 |
| Mar 13, 2026 | 3.10 | 3.13 | 2.99 | 3.03 | 3.03 | -2.26% | 76,937 |