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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

EverGen Infrastructure Corp. (EVGN.V) TSXV