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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

EverGen Infrastructure Corp. (EVGN.V) TSXV