Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada · Delayed Price · Currency is CAD 0.1700
0.00 (0.00%)
At close: Dec 4, 2025
CSE:EONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 50,500 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 103,330 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 24,000 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 39,900 |
| Nov 28, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 83,932 |
| Nov 27, 2025 | 0.12 | 0.21 | 0.12 | 0.16 | 0.16 | 34.78% | 394,600 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 9,095 |
| Nov 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 26,000 |
| Nov 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 159,767 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 45,000 |
| Nov 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 43,000 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 35,000 |
| Nov 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 76,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 48,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 7,500 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 79,500 |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 42,000 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,000 |
| Nov 7, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 255,300 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 318,500 |
| Nov 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 136,000 |
| Nov 4, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 78,000 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.70% | 319,000 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 282,500 |
| 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 |