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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.41	0.39	0.39	0.41	0.39	13,800
August 12, 2025	0.41	0.41	0.41	0.41	0.41	1,520
August 11, 2025	0.41	0.41	0.41	0.41	0.41	0
August 08, 2025	0.42	0.41	0.41	0.42	0.41	3,504
August 07, 2025	0.38	0.42	0.42	0.42	0.38	11,227
August 06, 2025	0.41	0.41	0.41	0.41	0.41	1,000
August 05, 2025	0.42	0.41	0.41	0.42	0.41	13,749
August 01, 2025	0.44	0.43	0.43	0.44	0.43	7,500
July 31, 2025	0.4	0.43	0.43	0.44	0.4	65,201
July 30, 2025	0.44	0.38	0.38	0.44	0.38	27,700
July 29, 2025	0.46	0.42	0.42	0.46	0.42	21,517
July 28, 2025	0.48	0.46	0.46	0.48	0.46	19,000
July 25, 2025	0.47	0.46	0.46	0.47	0.46	2,000
July 24, 2025	0.51	0.48	0.48	0.51	0.48	24,001
July 23, 2025	0.51	0.5	0.5	0.51	0.48	14,100
July 22, 2025	0.52	0.5	0.5	0.52	0.5	18,000
July 21, 2025	0.5	0.52	0.52	0.52	0.5	24,500
July 18, 2025	0.49	0.5	0.5	0.5	0.48	8,000
July 17, 2025	0.5	0.49	0.49	0.5	0.49	15,000
July 16, 2025	0.5	0.5	0.5	0.5	0.5	0
July 15, 2025	0.5	0.5	0.5	0.5	0.5	500
July 14, 2025	0.51	0.51	0.51	0.51	0.51	6,002
July 11, 2025	0.48	0.48	0.48	0.48	0.48	1,000
July 10, 2025	0.49	0.49	0.49	0.49	0.49	2,000
July 09, 2025	0.49	0.48	0.48	0.49	0.48	25,500
July 08, 2025	0.47	0.47	0.47	0.47	0.47	0
July 07, 2025	0.48	0.47	0.47	0.48	0.47	8,000
July 04, 2025	0.48	0.48	0.48	0.48	0.48	1,700
July 03, 2025	0.48	0.47	0.47	0.48	0.47	36,310
July 02, 2025	0.5	0.47	0.47	0.5	0.47	39,628
June 30, 2025	0.53	0.49	0.49	0.53	0.49	14,000
June 27, 2025	0.52	0.52	0.52	0.52	0.52	2,500
June 26, 2025	0.51	0.51	0.51	0.52	0.5	12,000
June 25, 2025	0.52	0.5	0.5	0.52	0.5	14,000
June 24, 2025	0.55	0.52	0.52	0.55	0.52	30,500
June 23, 2025	0.54	0.55	0.55	0.55	0.54	12,302
June 20, 2025	0.53	0.53	0.53	0.53	0.53	3,000
June 19, 2025	0.55	0.53	0.53	0.55	0.53	7,500
June 18, 2025	0.53	0.53	0.53	0.55	0.53	14,204
June 17, 2025	0.54	0.52	0.52	0.54	0.51	18,000
June 16, 2025	0.57	0.52	0.52	0.59	0.5	110,001
June 13, 2025	0.55	0.58	0.58	0.58	0.55	13,500
June 12, 2025	0.55	0.55	0.55	0.55	0.55	1,100

EverGen Infrastructure Corp. (EVGN.V) TSXV