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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.58	0.55	0.55	0.58	0.55	11,700
October 15, 2025	0.61	0.58	0.58	0.61	0.58	63,300
October 14, 2025	0.6	0.6	0.6	0.6	0.6	6,006
October 10, 2025	0.61	0.6	0.6	0.61	0.6	2,500
October 09, 2025	0.58	0.61	0.61	0.61	0.57	30,000
October 08, 2025	0.6	0.58	0.58	0.6	0.58	21,000
October 07, 2025	0.6	0.6	0.6	0.6	0.6	33,500
October 06, 2025	0.59	0.6	0.6	0.6	0.59	21,600
October 03, 2025	0.6	0.59	0.59	0.6	0.57	24,500
October 02, 2025	0.6	0.59	0.59	0.61	0.59	55,001
October 01, 2025	0.6	0.6	0.6	0.61	0.59	11,500
September 30, 2025	0.61	0.6	0.6	0.61	0.6	4,000
September 29, 2025	0.58	0.6	0.6	0.6	0.55	25,000
September 26, 2025	0.59	0.59	0.59	0.59	0.57	13,700
September 25, 2025	0.54	0.58	0.58	0.59	0.54	25,930
September 24, 2025	0.52	0.55	0.55	0.55	0.5	30,206
September 23, 2025	0.55	0.53	0.53	0.55	0.53	7,250
September 22, 2025	0.53	0.53	0.53	0.53	0.53	1,000
September 19, 2025	0.5	0.53	0.53	0.56	0.5	125,000
September 18, 2025	0.48	0.5	0.5	0.52	0.48	14,500
September 17, 2025	0.49	0.47	0.47	0.49	0.47	27,400
September 16, 2025	0.5	0.47	0.47	0.5	0.47	12,200
September 15, 2025	0.47	0.5	0.5	0.5	0.47	25,500
September 12, 2025	0.48	0.47	0.47	0.48	0.47	2,512
September 11, 2025	0.47	0.49	0.49	0.49	0.47	6,600
September 10, 2025	0.48	0.48	0.48	0.48	0.48	13,500
September 09, 2025	0.47	0.47	0.47	0.47	0.47	2,073
September 08, 2025	0.48	0.48	0.48	0.5	0.48	26,000
September 05, 2025	0.44	0.48	0.48	0.48	0.44	36,001
September 04, 2025	0.41	0.44	0.44	0.44	0.4	65,500
September 03, 2025	0.41	0.41	0.41	0.41	0.41	500
September 02, 2025	0.42	0.41	0.41	0.42	0.41	4,000
August 29, 2025	0.41	0.42	0.42	0.42	0.41	7,525
August 28, 2025	0.42	0.41	0.41	0.42	0.41	9,000
August 27, 2025	0.4	0.41	0.41	0.41	0.4	11,024
August 26, 2025	0.4	0.4	0.4	0.4	0.4	8,000
August 25, 2025	0.42	0.4	0.4	0.42	0.4	15,500
August 22, 2025	0.4	0.4	0.4	0.4	0.4	48,300
August 21, 2025	0.48	0.43	0.43	0.48	0.43	22,025
August 20, 2025	0.45	0.43	0.43	0.45	0.43	10,200
August 19, 2025	0.41	0.42	0.42	0.42	0.41	6,000
August 18, 2025	0.39	0.4	0.4	0.41	0.39	3,037
August 15, 2025	0.41	0.41	0.41	0.41	0.41	26,240
August 14, 2025	0.39	0.4	0.4	0.4	0.39	5,249

EverGen Infrastructure Corp. (EVGN.V) TSXV