Evexia Lifecare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	2.23	2.23	2.21	2.22	2.22	-0.89%	1,219,781
Sep 15, 2025	2.27	2.27	2.22	2.24	2.24	-	2,503,505
Sep 12, 2025	2.32	2.32	2.22	2.24	2.24	-2.61%	3,583,599
Sep 11, 2025	2.29	2.38	2.28	2.30	2.30	-	8,059,970
Sep 10, 2025	2.29	2.33	2.25	2.30	2.30	1.77%	5,454,348
Sep 9, 2025	2.25	2.29	2.23	2.26	2.26	1.35%	3,382,357
Sep 8, 2025	2.21	2.26	2.19	2.23	2.23	2.29%	4,623,732
Sep 5, 2025	2.20	2.21	2.17	2.18	2.18	-	921,920
Sep 4, 2025	2.21	2.27	2.13	2.18	2.18	-1.36%	2,640,903
Sep 3, 2025	2.21	2.23	2.20	2.21	2.21	-	911,071
Sep 2, 2025	2.24	2.26	2.20	2.21	2.21	-0.90%	1,842,369
Sep 1, 2025	2.26	2.33	2.20	2.23	2.23	-1.33%	3,616,205
Aug 29, 2025	2.25	2.33	2.23	2.26	2.26	1.80%	2,525,422
Aug 28, 2025	2.26	2.29	2.21	2.22	2.22	-1.77%	1,097,205
Aug 26, 2025	2.28	2.31	2.25	2.26	2.26	-	856,061
Aug 25, 2025	2.29	2.34	2.25	2.26	2.26	-0.44%	1,469,078
Aug 22, 2025	2.28	2.30	2.26	2.27	2.27	-0.44%	3,317,640
Aug 21, 2025	2.29	2.35	2.26	2.28	2.28	0.44%	3,547,211
Aug 20, 2025	2.24	2.35	2.24	2.27	2.27	1.34%	6,749,728
Aug 19, 2025	2.27	2.38	2.21	2.24	2.24	-1.32%	4,009,887
Aug 18, 2025	2.31	2.37	2.27	2.27	2.27	-1.73%	1,385,772
Aug 14, 2025	2.33	2.38	2.29	2.31	2.31	0.43%	5,576,999
Aug 13, 2025	2.31	2.39	2.28	2.30	2.30	-	6,499,828
Aug 12, 2025	2.26	2.42	2.24	2.30	2.30	1.77%	6,948,985
Aug 11, 2025	2.23	2.28	2.21	2.26	2.26	0.44%	5,401,892
Aug 8, 2025	2.29	2.29	2.20	2.25	2.25	-0.44%	654,317
Aug 7, 2025	2.28	2.29	2.24	2.26	2.26	-0.88%	565,805
Aug 6, 2025	2.29	2.33	2.25	2.28	2.28	-0.87%	3,448,225
Aug 5, 2025	2.29	2.33	2.28	2.30	2.30	0.44%	1,716,333
Aug 4, 2025	2.30	2.32	2.27	2.29	2.29	-0.87%	7,559,705
Aug 1, 2025	2.27	2.32	2.27	2.31	2.31	0.43%	8,452,290
Jul 31, 2025	2.30	2.31	2.22	2.30	2.30	-0.43%	7,027,827
Jul 30, 2025	2.33	2.35	2.28	2.31	2.31	1.32%	2,586,512
Jul 29, 2025	2.28	2.33	2.22	2.28	2.28	-1.30%	7,517,105
Jul 28, 2025	2.37	2.37	2.28	2.31	2.31	-0.86%	10,442,610
Jul 25, 2025	2.32	2.39	2.29	2.33	2.33	1.30%	6,135,818
Jul 24, 2025	2.34	2.35	2.27	2.30	2.30	0.44%	5,352,559
Jul 23, 2025	2.29	2.33	2.26	2.29	2.29	0.88%	5,881,569
Jul 22, 2025	2.20	2.27	2.15	2.27	2.27	2.71%	12,998,120
Jul 21, 2025	2.24	2.30	2.18	2.21	2.21	-	10,296,400
Jul 18, 2025	2.29	2.34	2.10	2.21	2.21	-5.56%	7,138,818
Jul 17, 2025	2.38	2.38	2.32	2.34	2.34	-0.43%	6,474,211
Jul 16, 2025	2.31	2.40	2.29	2.35	2.35	1.73%	1,819,970
Jul 15, 2025	2.37	2.37	2.28	2.31	2.31	-0.86%	1,333,022
Jul 14, 2025	2.36	2.43	2.25	2.33	2.33	-1.27%	4,100,578
Jul 11, 2025	2.36	2.39	2.35	2.36	2.36	-1.26%	855,140
Jul 10, 2025	2.41	2.44	2.35	2.39	2.39	-1.65%	1,503,646
Jul 9, 2025	2.45	2.47	2.41	2.43	2.43	-	802,933
Jul 8, 2025	2.42	2.51	2.40	2.43	2.43	0.41%	2,421,792
Jul 7, 2025	2.43	2.45	2.41	2.42	2.42	-1.22%	548,222