Skip to main content
logo
Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
At close: Aug 7, 2026

CSE:EONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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