EverGen Infrastructure Corp. (TSXV:EVGN)
Canada
· Delayed Price · Currency is CAD 0.5200
+0.0100 (1.96%)
Jun 27, 2025, 3:00 PM EDT
EverGen Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 2,500 |
| Jun 26, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 12,000 |
| Jun 25, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.85% | 14,000 |
| Jun 24, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -5.45% | 30,500 |
| Jun 23, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 3.77% | 12,302 |
| Jun 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 3,000 |
| Jun 19, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | - | 7,500 |
| Jun 18, 2025 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 1.92% | 14,204 |
| Jun 17, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | - | 18,000 |
| Jun 16, 2025 | 0.57 | 0.59 | 0.50 | 0.52 | 0.52 | -10.34% | 110,001 |
| Jun 13, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 13,500 |
| Jun 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,100 |
| Jun 11, 2025 | 0.60 | 0.64 | 0.55 | 0.55 | 0.55 | -5.17% | 25,500 |
| Jun 10, 2025 | 0.74 | 0.74 | 0.58 | 0.58 | 0.58 | -15.94% | 43,000 |
| Jun 9, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 18.97% | 7,010 |
| Jun 6, 2025 | 0.47 | 0.70 | 0.47 | 0.58 | 0.58 | 33.33% | 69,003 |
| Jun 5, 2025 | 0.50 | 0.53 | 0.44 | 0.44 | 0.44 | -13.00% | 28,500 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 25.00% | 13,935 |
| Jun 3, 2025 | 0.45 | 0.45 | 0.40 | 0.40 | 0.40 | - | 71,500 |
| Jun 2, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.98% | 15,200 |
| May 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.38% | 500 |
| May 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -14.29% | 16,000 |
| May 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| May 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 11,300 |
| May 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.11% | 10,000 |
| May 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| May 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 12.50% | 20,500 |
| May 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| May 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 2,000 |
| May 15, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | - | 13,600 |
| May 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| May 13, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -6.67% | 16,500 |
| May 12, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -13.46% | 37,000 |
| May 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| May 8, 2025 | 0.57 | 0.57 | 0.52 | 0.52 | 0.52 | -8.77% | 2,805 |
| May 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| May 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | 2,102 |
| May 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| May 2, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| May 1, 2025 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | -6.35% | 3,000 |
| Apr 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Apr 29, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -3.08% | 10,600 |
| Apr 28, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | -7.14% | 7,600 |
| Apr 25, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 23, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 22, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 4.48% | 5,302 |
| Apr 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.35% | 4,000 |
| Apr 17, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | - | 4,000 |