Evolve Royalties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	3.03	3.06	2.99	3.00	3.00	-1.64%	3,400
Jul 3, 2026	2.95	3.05	2.95	3.05	3.05	3.39%	3,342
Jul 2, 2026	2.96	3.00	2.94	2.95	2.95	-	12,297
Jun 30, 2026	2.83	2.95	2.83	2.95	2.95	4.24%	149,351
Jun 29, 2026	2.81	2.83	2.81	2.83	2.83	0.35%	11,650
Jun 26, 2026	2.79	2.82	2.76	2.82	2.82	1.44%	15,789
Jun 25, 2026	2.75	2.79	2.75	2.78	2.78	2.21%	15,900
Jun 24, 2026	2.85	2.85	2.72	2.72	2.72	-5.23%	47,460
Jun 23, 2026	2.88	2.89	2.84	2.87	2.87	-1.03%	38,451
Jun 22, 2026	2.89	2.90	2.83	2.90	2.90	1.05%	42,185
Jun 19, 2026	2.89	2.89	2.87	2.87	2.87	-0.35%	8,400
Jun 18, 2026	2.90	2.91	2.87	2.88	2.88	-0.35%	47,550
Jun 17, 2026	3.01	3.03	2.89	2.89	2.89	-3.02%	19,276
Jun 16, 2026	3.05	3.05	2.98	2.98	2.98	0.68%	38,022
Jun 15, 2026	2.90	3.00	2.90	2.96	2.96	3.50%	7,402
Jun 12, 2026	2.87	2.88	2.86	2.86	2.86	2.14%	25,108
Jun 11, 2026	2.93	2.93	2.80	2.80	2.80	-2.44%	82,626
Jun 10, 2026	2.88	2.96	2.86	2.87	2.87	-1.03%	24,500
Jun 9, 2026	2.96	3.03	2.90	2.90	2.90	-1.69%	58,670
Jun 8, 2026	2.91	2.95	2.89	2.95	2.95	1.72%	4,701
Jun 5, 2026	3.02	3.02	2.86	2.90	2.90	-3.33%	59,002
Jun 4, 2026	3.04	3.05	3.00	3.00	3.00	-1.64%	16,725
Jun 3, 2026	3.04	3.05	3.01	3.05	3.05	0.33%	5,184
Jun 2, 2026	3.00	3.13	3.00	3.04	3.04	1.33%	50,400
Jun 1, 2026	3.00	3.00	2.94	3.00	3.00	-	20,743
May 29, 2026	2.92	3.00	2.92	3.00	3.00	3.45%	132,200
May 28, 2026	2.93	2.95	2.86	2.90	2.90	-1.69%	146,953
May 27, 2026	3.03	3.03	2.94	2.95	2.95	-2.64%	22,731
May 26, 2026	3.02	3.03	2.91	3.03	3.03	-0.66%	58,151
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