Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
At close: Oct 30, 2025
CSE:EONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 32,500 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 91,000 |
| Oct 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 15,500 |
| Oct 27, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -10.00% | 65,000 |
| Oct 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 15.38% | 264,500 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 55,500 |
| Oct 22, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -17.24% | 165,000 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 163,000 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 186,000 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 14,000 |
| Oct 16, 2025 | 0.18 | 0.20 | 0.16 | 0.17 | 0.17 | - | 63,312 |
| Oct 15, 2025 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | - | 50,551 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 54,812 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 41,000 |
| Oct 9, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 180,000 |
| Oct 8, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 204,684 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 5,500 |
| Oct 6, 2025 | 0.18 | 0.19 | 0.16 | 0.18 | 0.18 | -5.26% | 38,000 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | - | 56,000 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 40,000 |
| Oct 1, 2025 | 0.21 | 0.21 | 0.17 | 0.20 | 0.20 | - | 66,000 |
| Sep 30, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 25,000 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.87% | 44,500 |
| Sep 26, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 42,500 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15,000 |
| Sep 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 22,000 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | - | 59,000 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 128,500 |
| Sep 19, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 53,500 |
| Sep 18, 2025 | 0.22 | 0.25 | 0.20 | 0.20 | 0.20 | -6.98% | 146,500 |
| Sep 17, 2025 | 0.16 | 0.22 | 0.16 | 0.22 | 0.22 | 34.37% | 589,000 |
| Sep 16, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 7,000 |
| Sep 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 13,500 |
| Sep 12, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 75,000 |
| Sep 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3,000 |
| Sep 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 7,000 |
| Sep 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Sep 5, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 45,500 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 70,000 |
| Sep 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -14.71% | 40,000 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | - | 52,500 |
| Aug 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Aug 28, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 109,000 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 52,500 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 11.76% | 65,000 |
| Aug 22, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 80,200 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 97,000 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 15,000 |
| Aug 18, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 62,500 |
| Aug 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 73,500 |