EverGen Infrastructure Corp. - EVGN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.45	0.44	0.44	0.45	0.44	6,700
January 13, 2026	0.42	0.43	0.43	0.43	0.42	8,500
January 12, 2026	0.43	0.4	0.4	0.43	0.37	33,500
January 09, 2026	0.45	0.44	0.44	0.45	0.43	32,235
January 08, 2026	0.42	0.41	0.41	0.42	0.41	5,002
January 07, 2026	0.4	0.4	0.4	0.4	0.4	12,702
January 06, 2026	0.4	0.4	0.4	0.4	0.4	0
January 05, 2026	0.37	0.4	0.4	0.4	0.37	34,110
January 02, 2026	0.36	0.36	0.36	0.36	0.36	2,508
December 31, 2025	0.37	0.36	0.36	0.37	0.36	3,010
December 30, 2025	0.35	0.37	0.37	0.39	0.35	61,031
December 29, 2025	0.32	0.32	0.32	0.34	0.31	22,600
December 23, 2025	0.32	0.32	0.32	0.32	0.32	158,326
December 22, 2025	0.32	0.32	0.32	0.32	0.32	27,600
December 19, 2025	0.32	0.32	0.32	0.33	0.31	236,900
December 18, 2025	0.3	0.29	0.29	0.32	0.29	278,400
December 17, 2025	0.29	0.3	0.3	0.3	0.28	49,200
December 16, 2025	0.28	0.29	0.29	0.29	0.28	190,204
December 15, 2025	0.29	0.28	0.28	0.29	0.28	28,025
December 12, 2025	0.3	0.29	0.29	0.3	0.28	71,308
December 11, 2025	0.28	0.29	0.29	0.29	0.28	44,023
December 10, 2025	0.3	0.28	0.28	0.3	0.28	218,300
December 09, 2025	0.31	0.3	0.3	0.31	0.3	63,526
December 08, 2025	0.31	0.31	0.31	0.31	0.31	4,008
December 05, 2025	0.32	0.32	0.32	0.32	0.32	2,602
December 04, 2025	0.31	0.31	0.31	0.31	0.31	26,023
December 03, 2025	0.33	0.31	0.31	0.33	0.31	59,538
December 02, 2025	0.35	0.33	0.33	0.35	0.33	48,508
December 01, 2025	0.36	0.33	0.33	0.36	0.3	55,500
November 28, 2025	0.35	0.37	0.37	0.37	0.35	105,123
November 27, 2025	0.4	0.35	0.35	0.4	0.35	152,538
November 26, 2025	0.43	0.41	0.41	0.43	0.41	9,508
November 25, 2025	0.43	0.43	0.43	0.44	0.43	11,508
November 24, 2025	0.47	0.44	0.44	0.47	0.44	35,000
November 21, 2025	0.46	0.46	0.46	0.46	0.46	500
November 20, 2025	0.46	0.46	0.46	0.46	0.46	0
November 19, 2025	0.45	0.46	0.46	0.46	0.45	2,000
November 18, 2025	0.47	0.45	0.45	0.47	0.45	40,000
November 17, 2025	0.48	0.47	0.47	0.48	0.47	6,700
November 14, 2025	0.47	0.47	0.47	0.47	0.47	0
November 13, 2025	0.47	0.47	0.47	0.47	0.47	0
November 12, 2025	0.47	0.47	0.47	0.47	0.47	0
November 11, 2025	0.48	0.47	0.47	0.48	0.47	15,000
November 10, 2025	0.48	0.48	0.48	0.48	0.48	0
November 07, 2025	0.48	0.48	0.48	0.48	0.48	4,000
November 06, 2025	0.5	0.5	0.5	0.5	0.5	0
November 05, 2025	0.5	0.5	0.5	0.5	0.5	3,002
November 04, 2025	0.47	0.47	0.47	0.47	0.47	0
November 03, 2025	0.5	0.47	0.47	0.5	0.47	3,001
October 31, 2025	0.48	0.47	0.47	0.48	0.47	1,200
October 30, 2025	0.51	0.48	0.48	0.51	0.48	11,800
October 29, 2025	0.53	0.51	0.51	0.53	0.48	90,500
October 28, 2025	0.56	0.54	0.54	0.56	0.53	10,800
October 27, 2025	0.56	0.56	0.56	0.56	0.56	0
October 24, 2025	0.56	0.56	0.56	0.56	0.56	600
October 23, 2025	0.56	0.56	0.56	0.56	0.56	1,600
October 22, 2025	0.56	0.56	0.56	0.56	0.56	500
October 21, 2025	0.58	0.58	0.58	0.58	0.58	1,000
October 20, 2025	0.57	0.55	0.55	0.57	0.55	7,700
October 17, 2025	0.57	0.55	0.55	0.57	0.55	1,000

EverGen Infrastructure Corp. (EVGN.V) TSXV