Eastport Critical Metals Corp. (TSXV:EVI)
Canada · Delayed Price · Currency is CAD 0.6700
-0.0100 (-1.47%)
At close: Mar 20, 2026
Eastport Critical Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.47% | 16,000 |
| Mar 19, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 5,500 |
| Mar 18, 2026 | 0.80 | 0.80 | 0.69 | 0.70 | 0.70 | -12.50% | 26,050 |
| Mar 17, 2026 | 0.70 | 0.80 | 0.70 | 0.80 | 0.80 | 14.29% | 71,500 |
| Mar 16, 2026 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 37,503 |
| Mar 13, 2026 | 0.80 | 0.81 | 0.74 | 0.75 | 0.75 | -6.25% | 119,519 |
| Mar 12, 2026 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -5.88% | 72,000 |
| Mar 11, 2026 | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | 1.19% | 48,000 |
| Mar 10, 2026 | 0.85 | 0.90 | 0.84 | 0.84 | 0.84 | - | 57,571 |
| Mar 9, 2026 | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -2.33% | 12,000 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | - | 2,000 |
| Mar 5, 2026 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 2,500 |
| Mar 4, 2026 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | - | 10,000 |
| Mar 3, 2026 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -8.42% | 7,500 |
| Feb 27, 2026 | 0.92 | 0.97 | 0.89 | 0.95 | 0.95 | 3.26% | 83,200 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.86 | 0.92 | 0.92 | -2.13% | 22,000 |
| Feb 25, 2026 | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 52,000 |
| Feb 24, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.04% | 8,000 |
| Feb 23, 2026 | 1.15 | 1.15 | 0.93 | 0.98 | 0.98 | -14.78% | 178,250 |
| Feb 20, 2026 | 1.08 | 1.20 | 1.00 | 1.15 | 1.15 | 15.00% | 53,200 |
| 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 |