EagleOne Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.65	0.67	0.63	0.63	0.63	-	77,234
Feb 26, 2026	0.59	0.65	0.59	0.63	0.63	10.53%	46,115
Feb 25, 2026	0.55	0.57	0.55	0.57	0.57	7.55%	1,500
Feb 24, 2026	0.55	0.56	0.50	0.53	0.53	-3.64%	9,600
Feb 23, 2026	0.53	0.55	0.53	0.55	0.55	-	10,106
Feb 20, 2026	0.55	0.55	0.55	0.55	0.55	-	500
Feb 19, 2026	0.52	0.55	0.51	0.55	0.55	5.77%	27,793
Feb 18, 2026	0.55	0.55	0.45	0.52	0.52	-5.45%	32,500
Feb 17, 2026	0.57	0.59	0.50	0.55	0.55	-3.51%	106,830
Feb 13, 2026	0.62	0.62	0.53	0.57	0.57	-8.06%	228,710
Feb 12, 2026	0.59	0.62	0.57	0.62	0.62	-3.13%	90,118
Feb 11, 2026	0.51	0.64	0.51	0.64	0.64	28.00%	222,110
Feb 10, 2026	0.50	0.55	0.42	0.50	0.50	14.94%	207,708
Feb 9, 2026	0.40	0.45	0.40	0.44	0.44	6.10%	214,128
Feb 4, 2026	0.35	0.41	0.35	0.41	0.41	32.26%	17,500
Feb 3, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	7,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	1,500
Jan 29, 2026	0.32	0.32	0.30	0.32	0.32	-14.67%	11,500
Jan 26, 2026	0.35	0.38	0.35	0.38	0.38	15.38%	4,000
Jan 23, 2026	0.33	0.33	0.31	0.33	0.33	-7.14%	4,500
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-	600
Jan 21, 2026	0.35	0.35	0.35	0.35	0.35	16.67%	11,032
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