Evolve Royalties Ltd (CSE:EVR)
Canada
· Delayed Price · Currency is CAD 2.830
-0.100 (-3.41%)
At close: Apr 28, 2026
Evolve Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 3.17 | 3.17 | 3.09 | 3.10 | 3.10 | -2.21% | 43,949 |
| Mar 11, 2026 | 3.23 | 3.23 | 3.07 | 3.17 | 3.17 | -1.25% | 78,755 |
| Mar 10, 2026 | 3.18 | 3.25 | 3.18 | 3.21 | 3.21 | 0.94% | 95,350 |
| Mar 9, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.34% | 11,545 |
| Mar 6, 2026 | 3.28 | 3.40 | 3.24 | 3.29 | 3.29 | 0.30% | 24,837 |
| Mar 5, 2026 | 3.40 | 3.43 | 3.22 | 3.28 | 3.28 | -3.53% | 53,060 |
| Mar 4, 2026 | 3.26 | 3.40 | 3.25 | 3.40 | 3.40 | 4.29% | 48,580 |
| Mar 3, 2026 | 3.40 | 3.40 | 3.21 | 3.26 | 3.26 | -4.12% | 27,050 |
| Mar 2, 2026 | 3.48 | 3.50 | 3.38 | 3.40 | 3.40 | -2.86% | 14,145 |
| Feb 27, 2026 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 2.94% | 50,100 |
| Feb 26, 2026 | 3.20 | 3.50 | 3.18 | 3.40 | 3.40 | 6.25% | 67,595 |
| Feb 25, 2026 | 2.99 | 3.30 | 2.99 | 3.20 | 3.20 | - | 71,666 |
| Feb 24, 2026 | 3.20 | 3.23 | 2.99 | 3.20 | 3.20 | - | 155,601 |
| Feb 23, 2026 | 3.12 | 3.25 | 3.12 | 3.20 | 3.20 | -0.62% | 37,148 |
| Feb 20, 2026 | 3.26 | 3.30 | 3.21 | 3.22 | 3.22 | - | 11,106 |
| Feb 19, 2026 | 3.21 | 3.30 | 3.21 | 3.22 | 3.22 | 0.31% | 10,772 |
| Feb 18, 2026 | 3.20 | 3.35 | 3.05 | 3.21 | 3.21 | -5.59% | 42,211 |
| Feb 17, 2026 | 3.25 | 3.50 | 3.15 | 3.40 | 3.40 | 6.25% | 56,612 |
| Feb 13, 2026 | 3.32 | 3.37 | 3.20 | 3.20 | 3.20 | -1.54% | 5,017 |
| Feb 12, 2026 | 3.26 | 3.40 | 3.15 | 3.25 | 3.25 | -2.99% | 32,631 |
| Feb 11, 2026 | 3.35 | 3.35 | 3.30 | 3.35 | 3.35 | 1.52% | 24,101 |
| Feb 10, 2026 | 3.31 | 3.39 | 3.25 | 3.30 | 3.30 | -0.60% | 25,950 |
| Feb 9, 2026 | 3.40 | 3.40 | 3.31 | 3.32 | 3.32 | -2.35% | 8,700 |
| Feb 6, 2026 | 3.40 | 3.49 | 3.40 | 3.40 | 3.40 | - | 58,221 |
| Feb 5, 2026 | 3.40 | 3.40 | 3.25 | 3.40 | 3.40 | -2.86% | 66,350 |
| Feb 4, 2026 | 3.18 | 3.50 | 3.15 | 3.50 | 3.50 | 12.90% | 77,643 |
| Feb 3, 2026 | 3.48 | 3.49 | 3.10 | 3.10 | 3.10 | -10.66% | 173,002 |
| Feb 2, 2026 | 3.39 | 3.50 | 3.39 | 3.47 | 3.47 | -0.86% | 16,475 |
| Jan 30, 2026 | 3.50 | 3.50 | 3.35 | 3.50 | 3.50 | -0.57% | 30,916 |
| Jan 29, 2026 | 3.50 | 3.65 | 3.50 | 3.52 | 3.52 | 0.86% | 67,613 |
| Jan 28, 2026 | 3.50 | 3.55 | 3.45 | 3.49 | 3.49 | 1.16% | 75,596 |
| Jan 27, 2026 | 3.52 | 3.55 | 3.45 | 3.45 | 3.45 | -1.99% | 438,474 |
| Jan 26, 2026 | 3.65 | 3.65 | 3.52 | 3.52 | 3.52 | - | 68,040 |
| Jan 23, 2026 | 3.55 | 3.55 | 3.38 | 3.52 | 3.52 | 0.57% | 169,669 |
| Jan 22, 2026 | 3.55 | 3.55 | 3.30 | 3.50 | 3.50 | -2.78% | 109,815 |
| Jan 21, 2026 | 3.57 | 3.60 | 3.53 | 3.60 | 3.60 | 0.84% | 88,440 |
| Jan 20, 2026 | 3.61 | 3.65 | 3.55 | 3.57 | 3.57 | -1.11% | 200,783 |
| Jan 19, 2026 | 3.71 | 3.71 | 3.61 | 3.61 | 3.61 | -1.90% | 5,630 |
| Jan 16, 2026 | 3.70 | 3.70 | 3.65 | 3.68 | 3.68 | -0.54% | 6,890 |
| Jan 15, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | - | 27,110 |
| Jan 14, 2026 | 3.68 | 3.75 | 3.65 | 3.70 | 3.70 | 2.78% | 108,931 |
| Jan 13, 2026 | 3.60 | 3.65 | 3.51 | 3.60 | 3.60 | - | 50,185 |
| Jan 12, 2026 | 3.83 | 3.83 | 3.52 | 3.60 | 3.60 | -1.64% | 313,915 |
| Jan 9, 2026 | 3.70 | 3.72 | 3.65 | 3.66 | 3.66 | -1.35% | 77,330 |
| Jan 8, 2026 | 3.65 | 3.80 | 3.65 | 3.71 | 3.71 | 0.95% | 64,705 |
| Jan 7, 2026 | 3.65 | 3.68 | 3.65 | 3.68 | 3.68 | 1.24% | 40,257 |
| Jan 6, 2026 | 3.88 | 3.88 | 3.62 | 3.63 | 3.63 | -1.36% | 55,090 |
| Jan 5, 2026 | 3.65 | 3.70 | 3.63 | 3.68 | 3.68 | 2.22% | 62,019 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 48,494 |
| Dec 31, 2025 | 3.70 | 3.75 | 3.63 | 3.70 | 3.70 | - | 194,856 |
| Dec 30, 2025 | 3.81 | 3.81 | 3.70 | 3.70 | 3.70 | 1.37% | 44,066 |
| Dec 29, 2025 | 3.80 | 3.85 | 3.65 | 3.65 | 3.65 | -7.59% | 22,435 |
| Dec 24, 2025 | 3.80 | 3.95 | 3.65 | 3.95 | 3.95 | 5.33% | 37,604 |
| Dec 23, 2025 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 5.34% | 41,616 |
| Dec 22, 2025 | 3.45 | 3.75 | 3.30 | 3.56 | 3.56 | 7.88% | 106,369 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | -0.90% | 59,985 |
| Dec 18, 2025 | 3.30 | 3.35 | 3.26 | 3.33 | 3.33 | -0.60% | 82,232 |