Skip to main content
logo
Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
At close: Sep 18, 2026

CSE:EONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20260.080.080.080.080.08-6.25%189,000
Sep 16, 20260.090.090.080.080.08-5.88%261,834
Sep 15, 20260.080.090.070.090.0913.33%1,893,066
Sep 14, 20260.070.080.060.080.0815.38%1,512,414
Sep 11, 20260.070.070.070.070.07-629,099
Sep 10, 20260.060.080.060.070.0718.18%4,639,483
Sep 9, 20260.070.070.060.060.06-15.38%227,500
Sep 8, 20260.070.070.070.070.07-18.75%85,574
Sep 4, 20260.070.080.070.080.0814.29%67,999
Sep 3, 20260.070.080.070.070.07-6.67%14,444
Aug 31, 20260.080.080.070.080.087.14%21,500
Aug 28, 20260.080.080.070.070.07-175,045
Aug 27, 20260.070.080.070.070.077.69%218,000
Aug 26, 20260.070.080.060.070.07-18.75%542,000
Aug 25, 20260.080.080.080.080.08-509,000
Aug 24, 20260.080.080.080.080.08-2,000
Aug 21, 20260.080.080.070.080.086.67%36,900
Aug 20, 20260.080.090.070.080.08-11.76%154,000
Aug 19, 20260.080.090.070.090.0921.43%47,900
Aug 18, 20260.090.090.070.070.07-6.67%174,000
Aug 17, 20260.080.080.080.080.08-48,000
Aug 14, 20260.090.090.080.080.08-6.25%256,500
Aug 13, 20260.090.090.080.080.08-5.88%59,928
Aug 12, 20260.080.090.080.090.09-86,500
Aug 11, 20260.080.090.080.090.0913.33%60,810
Aug 10, 20260.080.080.070.080.08-16.67%305,350
Aug 7, 20260.090.090.080.090.09-5.26%41,000
Aug 6, 20260.120.120.080.100.10-13.64%469,500
Aug 5, 20260.090.110.080.110.1146.67%354,900
Aug 4, 20260.100.100.080.080.08-21.05%150,252
Jul 30, 20260.100.110.100.100.10-9.52%15,300
Jul 29, 20260.090.110.090.110.1110.53%233,500
Jul 28, 20260.090.100.090.100.105.56%166,500
Jul 27, 20260.100.100.080.090.09-30,500
Jul 24, 20260.110.110.090.090.09-14.29%235,600
Jul 23, 20260.120.120.100.110.11-8.70%164,800
Jul 22, 20260.100.130.100.120.1215.00%167,500
Jul 21, 20260.100.100.090.100.105.26%64,000
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