Evexia Lifecare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	2,155,338
Mar 25, 2026	0.58	0.62	0.57	0.57	0.57	-5.00%	8,514,638
Mar 24, 2026	0.60	0.66	0.60	0.60	0.60	-4.76%	19,133,950
Mar 23, 2026	0.63	0.63	0.63	0.63	0.63	-10.00%	2,429,792
Mar 20, 2026	0.75	0.75	0.70	0.70	0.70	-9.09%	5,530,238
Mar 19, 2026	0.80	0.81	0.77	0.77	0.77	-9.41%	14,580,220
Mar 18, 2026	1.04	1.04	0.84	0.85	0.85	-19.05%	19,898,080
Mar 17, 2026	1.17	1.18	1.03	1.05	1.05	-10.26%	7,734,502
Mar 16, 2026	1.41	1.41	1.13	1.17	1.17	-15.83%	9,218,714
Mar 13, 2026	1.45	1.50	1.37	1.39	1.39	-4.14%	6,020,755
Mar 12, 2026	1.47	1.50	1.44	1.45	1.45	-	4,173,493
Mar 11, 2026	1.49	1.51	1.42	1.45	1.45	-1.36%	24,055,990
Mar 10, 2026	1.55	1.59	1.45	1.47	1.47	-3.92%	7,878,308
Mar 9, 2026	1.50	1.56	1.48	1.53	1.53	2.68%	3,826,047
Mar 6, 2026	1.50	1.59	1.47	1.49	1.49	-	10,399,860
Mar 5, 2026	1.52	1.65	1.48	1.49	1.49	-1.97%	19,641,070
Mar 4, 2026	1.53	1.58	1.50	1.52	1.52	-0.65%	14,515,022
Mar 2, 2026	1.48	1.55	1.43	1.53	1.53	2.00%	12,451,520
Feb 27, 2026	1.57	1.68	1.48	1.50	1.50	-3.23%	21,378,830
Feb 26, 2026	1.52	1.58	1.51	1.55	1.55	3.33%	6,982,127
Feb 25, 2026	1.52	1.53	1.49	1.50	1.50	-	1,171,297
Feb 24, 2026	1.52	1.60	1.50	1.50	1.50	-1.32%	8,952,589
Feb 23, 2026	1.50	1.54	1.50	1.52	1.52	1.33%	6,077,736
Feb 20, 2026	1.52	1.55	1.49	1.50	1.50	-1.32%	3,313,039
Feb 19, 2026	1.53	1.55	1.51	1.52	1.52	-	6,009,490
Feb 18, 2026	1.53	1.53	1.50	1.52	1.52	0.66%	1,383,214
Feb 17, 2026	1.56	1.56	1.50	1.51	1.51	-1.31%	1,656,142
Feb 16, 2026	1.56	1.62	1.50	1.53	1.53	-3.16%	4,010,678
Feb 13, 2026	1.62	1.62	1.56	1.58	1.58	-1.86%	3,114,273
Feb 12, 2026	1.64	1.64	1.60	1.61	1.61	-1.23%	2,019,744
Feb 11, 2026	1.63	1.64	1.61	1.63	1.63	0.62%	843,351
Feb 10, 2026	1.66	1.66	1.61	1.62	1.62	-1.22%	2,595,658
Feb 9, 2026	1.66	1.66	1.62	1.64	1.64	-0.61%	2,004,163
Feb 6, 2026	1.65	1.90	1.61	1.65	1.65	0.61%	6,127,648
Feb 5, 2026	1.65	1.65	1.63	1.64	1.64	0.61%	2,043,781