Evexia Lifecare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 4, 2025	2.47	2.47	2.43	2.45	2.45	-	434,576
Jul 3, 2025	2.47	2.48	2.43	2.45	2.45	-0.41%	590,644
Jul 2, 2025	2.49	2.52	2.42	2.46	2.46	-0.81%	1,306,254
Jul 1, 2025	2.58	2.64	2.47	2.48	2.48	-3.88%	3,136,023
Jun 30, 2025	2.47	2.69	2.42	2.58	2.58	4.88%	6,227,169
Jun 27, 2025	2.46	2.52	2.44	2.46	2.46	-0.40%	1,846,125
Jun 26, 2025	2.40	2.53	2.36	2.47	2.47	2.92%	5,190,042
Jun 25, 2025	2.41	2.47	2.39	2.40	2.40	-0.41%	2,366,541
Jun 24, 2025	2.48	2.48	2.39	2.41	2.41	-	1,050,980
Jun 23, 2025	2.42	2.50	2.40	2.41	2.41	-2.82%	1,556,546
Jun 20, 2025	2.33	2.53	2.33	2.48	2.48	4.64%	2,333,428
Jun 19, 2025	2.37	2.40	2.30	2.37	2.37	-0.84%	1,554,454
Jun 18, 2025	2.39	2.43	2.29	2.39	2.39	-0.42%	1,840,096
Jun 17, 2025	2.42	2.54	2.39	2.40	2.40	-0.83%	2,726,579
Jun 16, 2025	2.51	2.54	2.39	2.42	2.42	-2.81%	4,059,580
Jun 13, 2025	2.45	2.51	2.44	2.49	2.49	-0.40%	813,664
Jun 12, 2025	2.51	2.53	2.49	2.50	2.50	-	953,794
Jun 11, 2025	2.51	2.53	2.46	2.50	2.50	0.40%	2,642,515
Jun 10, 2025	2.50	2.53	2.46	2.49	2.49	-0.40%	1,545,370
Jun 9, 2025	2.49	2.65	2.48	2.50	2.50	0.40%	2,823,376
Jun 6, 2025	2.52	2.53	2.47	2.49	2.49	-	1,091,852
Jun 5, 2025	2.52	2.63	2.48	2.49	2.49	-0.80%	2,269,576