Skip to main content
logo
Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0950
-0.0050 (-5.00%)
At close: Jul 20, 2026

CSE:EONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.130.130.100.100.10-5.00%103,000
Jul 17, 20260.110.110.090.100.10-9.09%185,786
Jul 16, 20260.090.120.090.110.1137.50%453,442
Jul 15, 20260.070.100.070.080.0823.08%587,500
Jul 14, 20260.070.070.070.070.078.33%149,001
Jul 13, 20260.070.070.060.060.06-79,250
Jul 10, 20260.070.070.060.060.06-7.69%13,250
Jul 9, 20260.070.070.070.070.078.33%9,440
Jul 8, 20260.060.070.060.060.06-14.29%14,000
Jul 7, 20260.070.070.070.070.07-2,900
Jul 6, 20260.070.070.060.070.07-38,179
Jul 3, 20260.070.070.070.070.07-1,774
Jul 2, 20260.070.070.060.070.077.69%58,000
Jun 30, 20260.070.070.070.070.07-7.14%1,143,333
Jun 29, 20260.070.070.070.070.07-6.67%6,000
Jun 26, 20260.070.080.070.080.0825.00%148,800
Jun 25, 20260.070.070.060.060.06-7.69%4,500
Jun 24, 20260.070.070.060.070.07-7.14%59,754
Jun 23, 20260.060.080.060.070.0716.67%233,100
Jun 22, 20260.080.080.060.060.06-14.29%186,100
Jun 18, 20260.070.070.070.070.07-6.67%21,200
Jun 17, 20260.080.080.070.080.087.14%87,000
Jun 16, 20260.080.080.070.070.07-6.67%212,000
Jun 15, 20260.080.080.070.080.08-62,000
Jun 12, 20260.080.080.080.080.08-8,000
Jun 11, 20260.070.080.070.080.0815.38%94,000
Jun 10, 20260.070.070.070.070.07-13.33%3,000
Jun 9, 20260.080.080.070.080.087.14%19,000
Jun 8, 20260.070.070.070.070.077.69%90,694
Jun 5, 20260.070.070.070.070.07-13.33%269,000
Jun 4, 20260.080.080.070.080.08-85,256
Jun 3, 20260.080.090.070.080.08-16.67%381,544
Jun 2, 20260.090.090.090.090.09-3,000
Jun 1, 20260.100.100.080.090.09-10.00%36,500
May 29, 20260.100.100.100.100.1011.11%6,160
May 28, 20260.090.100.090.090.09-10.00%59,044
May 27, 20260.100.100.100.100.105.26%6,000
May 26, 20260.100.100.080.100.10-5.00%204,720
May 25, 20260.100.100.100.100.10-32,500
May 22, 20260.100.100.100.100.10-4,010
May 21, 20260.100.100.090.100.1025.00%37,000
May 20, 20260.120.120.080.080.08-23.81%116,500
May 19, 20260.130.130.110.110.11-16.00%28,080
May 15, 20260.120.130.120.130.138.70%17,000
May 14, 20260.120.120.120.120.12-8.00%13,410
May 13, 20260.120.130.120.130.134.17%45,500
May 12, 20260.130.140.120.120.12-11.11%187,000
May 11, 20260.130.140.130.140.1412.50%41,000
May 8, 20260.130.130.120.120.12-4.00%133,750
May 7, 20260.140.140.130.130.13-95,000