Evexia Lifecare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.74	1.78	1.62	1.75	1.75	2.94%	34,325,250
Jun 11, 2026	1.55	1.71	1.55	1.70	1.70	4.29%	19,835,880
Jun 10, 2026	1.63	1.70	1.63	1.63	1.63	-4.68%	17,367,180
Jun 9, 2026	1.74	1.77	1.71	1.71	1.71	-4.47%	14,628,042
Jun 8, 2026	1.88	1.88	1.79	1.79	1.79	-4.79%	14,600,813
Jun 5, 2026	1.94	1.95	1.84	1.88	1.88	-2.08%	11,626,200
Jun 4, 2026	1.92	1.95	1.85	1.92	1.92	1.59%	15,803,710
Jun 3, 2026	1.80	1.89	1.77	1.89	1.89	5.00%	22,154,681
Jun 2, 2026	1.72	1.83	1.71	1.80	1.80	-	31,188,280
Jun 1, 2026	1.81	1.93	1.78	1.80	1.80	-3.23%	21,707,090
May 29, 2026	1.87	1.87	1.71	1.86	1.86	3.91%	46,404,900
May 27, 2026	1.77	1.79	1.77	1.79	1.79	4.68%	4,990,350
May 26, 2026	1.69	1.71	1.69	1.71	1.71	4.91%	17,255,550
May 25, 2026	1.62	1.63	1.62	1.63	1.63	4.49%	16,697,970
May 22, 2026	1.55	1.56	1.53	1.56	1.56	4.70%	4,697,197
May 21, 2026	1.50	1.50	1.43	1.49	1.49	4.20%	8,840,214
May 20, 2026	1.41	1.43	1.39	1.43	1.43	4.38%	5,781,936
May 19, 2026	1.34	1.37	1.31	1.37	1.37	4.58%	18,951,860
May 18, 2026	1.31	1.32	1.23	1.31	1.31	3.97%	4,505,432
May 15, 2026	1.26	1.26	1.21	1.26	1.26	5.00%	5,424,140
May 14, 2026	1.10	1.20	1.10	1.20	1.20	4.35%	7,075,894
May 13, 2026	1.05	1.15	1.05	1.15	1.15	4.55%	7,489,403
May 12, 2026	1.10	1.10	1.10	1.10	1.10	-4.35%	924,205
May 11, 2026	1.22	1.22	1.15	1.15	1.15	-4.96%	3,246,346
May 8, 2026	1.25	1.28	1.16	1.21	1.21	-0.82%	10,829,620
May 7, 2026	1.22	1.22	1.12	1.22	1.22	4.27%	22,551,080
May 6, 2026	1.17	1.17	1.17	1.17	1.17	4.46%	928,031
May 5, 2026	1.12	1.12	1.12	1.12	1.12	4.67%	2,018,074
May 4, 2026	1.07	1.07	1.07	1.07	1.07	4.90%	1,146,244
Apr 30, 2026	1.02	1.02	1.01	1.02	1.02	4.08%	13,067,650
Apr 29, 2026	0.98	0.98	0.95	0.98	0.98	4.26%	28,978,007
Apr 28, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	713,600
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	4.65%	849,572
Apr 24, 2026	0.86	0.86	0.86	0.86	0.86	4.88%	474,405
Apr 23, 2026	0.82	0.82	0.82	0.82	0.82	3.80%	1,106,843
Apr 22, 2026	0.78	0.79	0.78	0.79	0.79	3.95%	1,760,803
Apr 21, 2026	0.71	0.76	0.71	0.76	0.76	4.11%	10,209,350
Apr 20, 2026	0.73	0.73	0.67	0.73	0.73	4.29%	22,508,080
Apr 17, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	513,851
Apr 16, 2026	0.67	0.67	0.67	0.67	0.67	4.69%	879,065
Apr 15, 2026	0.64	0.64	0.64	0.64	0.64	4.92%	1,703,127
Apr 13, 2026	0.61	0.61	0.59	0.61	0.61	3.39%	7,163,864
Apr 10, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	953,575
Apr 9, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	160,286
Apr 8, 2026	0.55	0.55	0.55	0.55	0.55	3.77%	2,259,379
Apr 7, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	194,250
Apr 6, 2026	0.50	0.51	0.47	0.51	0.51	4.08%	5,034,466
Apr 2, 2026	0.49	0.53	0.49	0.49	0.49	-3.92%	19,062,310
Apr 1, 2026	0.51	0.55	0.51	0.51	0.51	-3.77%	15,480,740
Mar 30, 2026	0.53	0.54	0.53	0.53	0.53	-3.64%	1,909,075