Evexia Lifecare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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