EagleOne Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	10,500
Apr 29, 2026	0.34	0.34	0.30	0.31	0.31	-12.86%	41,500
Apr 27, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	36,100
Apr 24, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,000
Apr 23, 2026	0.35	0.36	0.35	0.35	0.35	-	21,200
Apr 20, 2026	0.37	0.37	0.35	0.35	0.35	-7.89%	24,500
Apr 17, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	40,000
Apr 16, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	10,900
Apr 14, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	2,000
Apr 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	2,582
Apr 10, 2026	0.41	0.42	0.40	0.40	0.40	-8.05%	6,000
Apr 9, 2026	0.40	0.44	0.40	0.44	0.44	8.75%	8,030
Apr 8, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	6,000
Apr 7, 2026	0.41	0.42	0.41	0.41	0.41	-	6,100
Apr 6, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	5,010
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	1,535
Apr 1, 2026	0.41	0.41	0.40	0.40	0.40	-6.98%	3,000
Mar 31, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	26,440
Mar 30, 2026	0.42	0.43	0.38	0.42	0.42	-	24,152
Mar 27, 2026	0.43	0.43	0.38	0.42	0.42	-	11,000
Mar 26, 2026	0.47	0.47	0.40	0.42	0.42	-12.50%	11,000
Mar 25, 2026	0.47	0.48	0.45	0.48	0.48	-	9,932
Mar 24, 2026	0.55	0.55	0.47	0.48	0.48	-4.00%	36,500
Mar 23, 2026	0.45	0.50	0.42	0.50	0.50	11.11%	8,337
Mar 20, 2026	0.48	0.48	0.45	0.45	0.45	-4.26%	1,000
Mar 19, 2026	0.50	0.50	0.47	0.47	0.47	-7.84%	1,500
Mar 18, 2026	0.51	0.51	0.51	0.51	0.51	-5.56%	1,000
Mar 16, 2026	0.51	0.54	0.51	0.54	0.54	8.00%	3,500
Mar 13, 2026	0.50	0.50	0.50	0.50	0.50	-	5,070
Mar 12, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	7,100
Mar 11, 2026	0.49	0.54	0.45	0.52	0.52	11.83%	51,412
Mar 10, 2026	0.50	0.50	0.42	0.47	0.47	-7.00%	27,400
Mar 9, 2026	0.50	0.50	0.49	0.50	0.50	-3.85%	9,501
Mar 6, 2026	0.50	0.52	0.50	0.52	0.52	-	7,072
Mar 5, 2026	0.50	0.52	0.48	0.52	0.52	6.12%	13,500
Mar 4, 2026	0.51	0.51	0.49	0.49	0.49	-	14,000
Mar 3, 2026	0.53	0.53	0.45	0.49	0.49	-9.26%	15,500
Mar 2, 2026	0.64	0.65	0.52	0.54	0.54	-14.29%	32,500
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