Eastport Critical Metals Corp. (TSXV:EVI)
Canada · Delayed Price · Currency is CAD 1.090
+0.090 (9.00%)
Feb 20, 2026, 12:17 PM EST
Eastport Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | 17,100 |
| Feb 18, 2026 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -0.96% | 19,007 |
| Feb 17, 2026 | 1.04 | 1.10 | 1.04 | 1.04 | 1.04 | -0.95% | 13,200 |
| Feb 13, 2026 | 1.05 | 1.06 | 1.00 | 1.05 | 1.05 | - | 17,100 |
| Feb 12, 2026 | 1.13 | 1.13 | 1.05 | 1.05 | 1.05 | -5.41% | 31,500 |
| Feb 11, 2026 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 53,700 |
| Feb 10, 2026 | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -10.00% | 7,328 |
| Feb 9, 2026 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 9.09% | 38,420 |
| Feb 6, 2026 | 0.95 | 1.10 | 0.95 | 1.10 | 1.10 | 15.79% | 16,772 |
| Feb 5, 2026 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | - | 7,500 |
| Feb 4, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | - | 21,960 |
| Feb 3, 2026 | 1.10 | 1.10 | 0.95 | 0.95 | 0.95 | -13.64% | 86,563 |
| Feb 2, 2026 | 1.10 | 1.15 | 0.95 | 1.10 | 1.10 | 1.85% | 117,500 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.05 | 1.08 | 1.08 | -12.20% | 84,748 |
| Jan 29, 2026 | 1.13 | 1.25 | 1.10 | 1.23 | 1.23 | 11.82% | 30,500 |
| Jan 28, 2026 | 1.05 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 28,596 |
| Jan 27, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 13,500 |
| Jan 26, 2026 | 1.09 | 1.09 | 0.98 | 1.01 | 1.01 | -2.88% | 43,695 |
| Jan 23, 2026 | 1.05 | 1.10 | 1.00 | 1.04 | 1.04 | 4.00% | 41,025 |
| Jan 22, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | - | 55,331 |
| Jan 21, 2026 | 1.03 | 1.10 | 0.80 | 1.00 | 1.00 | - | 150,739 |
| Jan 20, 2026 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | -8.26% | 76,132 |
| Jan 19, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 9.00% | 7,640 |
| Jan 16, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 6.38% | 29,233 |
| Jan 15, 2026 | 0.95 | 0.97 | 0.90 | 0.94 | 0.94 | 1.08% | 34,600 |
| Jan 14, 2026 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | -2.11% | 32,470 |
| Jan 13, 2026 | 0.90 | 0.98 | 0.89 | 0.95 | 0.95 | 5.56% | 23,784 |
| Jan 12, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 3.45% | 24,613 |
| Jan 9, 2026 | 0.84 | 0.95 | 0.80 | 0.87 | 0.87 | 6.10% | 55,000 |
| Jan 8, 2026 | 0.78 | 0.83 | 0.75 | 0.82 | 0.82 | 2.50% | 56,000 |
| Jan 7, 2026 | 0.80 | 0.80 | 0.70 | 0.80 | 0.80 | - | 14,000 |
| Jan 6, 2026 | 0.64 | 1.00 | 0.63 | 0.80 | 0.80 | 33.33% | 103,546 |
| Jan 5, 2026 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 9.09% | 51,819 |
| Jan 2, 2026 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | -5.17% | 33,500 |
| Dec 31, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -3.33% | 26,000 |
| Dec 30, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 2,000 |
| Dec 29, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 2,002 |
| Dec 24, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | 1.67% | 2,000 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -4.76% | 16,500 |
| Dec 22, 2025 | 0.69 | 0.69 | 0.63 | 0.63 | 0.63 | -3.08% | 7,000 |
| Dec 19, 2025 | 0.59 | 0.65 | 0.58 | 0.65 | 0.65 | 14.04% | 140,000 |
| Dec 18, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -5.00% | 12,500 |
| Dec 15, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 7.14% | 29,000 |
| Dec 12, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | 10,000 |
| Dec 11, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 33,500 |
| Dec 10, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 9.62% | 18,500 |
| Dec 9, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | - | 38,888 |
| Dec 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4,500 |
| Dec 5, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 3,357 |
| Dec 4, 2025 | 0.47 | 0.53 | 0.47 | 0.50 | 0.50 | 8.70% | 76,025 |