EagleOne Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.34	0.34	0.30	0.30	0.30	-16.67%	2,000
Jan 16, 2026	0.30	0.36	0.29	0.36	0.36	20.00%	8,133
Jan 14, 2026	0.35	0.35	0.30	0.30	0.30	-11.76%	1,500
Jan 13, 2026	0.34	0.34	0.34	0.34	0.34	30.77%	1,000
Jan 12, 2026	0.26	0.26	0.26	0.26	0.26	-27.78%	4,000
Dec 30, 2025	0.33	0.36	0.33	0.36	0.36	12.50%	8,591
Dec 29, 2025	0.32	0.32	0.32	0.32	0.32	-5.88%	5,000
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	3,020
Dec 15, 2025	0.34	0.34	0.34	0.34	0.34	-8.11%	5,000
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	19.35%	2,500
Dec 9, 2025	0.30	0.31	0.30	0.31	0.31	21.57%	14,027
Dec 8, 2025	0.26	0.26	0.26	0.26	0.26	-36.25%	2,000
Nov 24, 2025	0.40	0.40	0.40	0.40	0.40	-	500
Nov 21, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,473
Nov 20, 2025	0.26	0.40	0.26	0.40	0.40	-1.25%	1,000
Nov 19, 2025	0.30	0.40	0.26	0.40	0.40	-2.44%	8,500
Nov 18, 2025	0.45	0.45	0.31	0.41	0.41	-	12,000
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	3.80%	4,591
Nov 12, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	1,000
Nov 11, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	510
Nov 10, 2025	0.40	0.40	0.35	0.35	0.35	-27.84%	6,500
Nov 6, 2025	0.49	0.49	0.49	0.49	0.49	2.11%	1,000
Nov 3, 2025	0.40	0.48	0.40	0.48	0.48	-	1,597
Oct 31, 2025	0.35	0.48	0.35	0.48	0.48	-5.00%	3,935
Oct 29, 2025	0.40	0.50	0.35	0.50	0.50	11.11%	16,000
Oct 28, 2025	0.48	0.50	0.45	0.45	0.45	-	12,120
Oct 27, 2025	0.39	0.45	0.39	0.45	0.45	9.76%	3,500
Oct 24, 2025	0.38	0.41	0.38	0.41	0.41	2.50%	3,500
Oct 23, 2025	0.35	0.40	0.35	0.40	0.40	-	3,200
Oct 22, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	4,678
Oct 21, 2025	0.30	0.38	0.30	0.38	0.38	87.50%	31,000
Oct 20, 2025	0.19	0.20	0.19	0.20	0.20	14.29%	12,000
Oct 17, 2025	0.13	0.18	0.13	0.18	0.18	40.00%	32,712
Oct 16, 2025	0.11	0.13	0.11	0.13	0.13	66.67%	34,000
Oct 15, 2025	0.07	0.08	0.07	0.08	0.08	22.35%	46,000
Oct 14, 2025	0.06	0.06	0.06	0.06	0.06	22.60%	82,000
Aug 25, 2025	0.05	0.05	0.05	0.05	0.05	-	36,000