Eonx Technologies(TSE:EONX)
CA$0.50-0.08 (-7.41%)
TSE:EONX
Eonx Technologies historical prices
CA$0.50
At close:-0.08 (-7.41%)
Want to see TSE:EONX full AI Analyst Report?
Eonx Technologies (EONX) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -7.41% | 1,500 | 1.28 |
| Nov 09, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +7.41% | 500 | 0.43 |
| Nov 06, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 500 | 0.43 |
| Nov 05, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +27.91% | 500 | 0.44 |
| Nov 04, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +4.88% | 1,000 | 0.89 |
| Oct 22, 2026 | 0.53 | 0.53 | 0.35 | 0.41 | 0.41 | -22.64% | 20,039 | 24.70 |
| Oct 21, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +10.42% | 810 | 0.90 |
| Oct 15, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -5.88% | 3,000 | 3.50 |
| Oct 01, 2026 | 0.50 | 0.51 | 0.40 | 0.51 | 0.51 | 0.00% | 19,310 | 35.04 |
| Sep 30, 2026 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | 0.00% | 5,500 | 11.86 |
| Sep 29, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +2.00% | 3,000 | 7.21 |
| Sep 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -16.67% | 500 | 1.22 |
| Sep 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 5,500 | 17.14 |
| Sep 14, 2026 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | 0.00% | 5,000 | 19.92 |
| Sep 11, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 3,000 | 13.68 |
| Sep 07, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 02, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 01, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.00% | 2,500 | 13.92 |
| Aug 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | +4.84% | 1,500 | 9.63 |
