Skip to main content
logo
Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
+0.0050 (14.29%)
At close: Oct 30, 2026

CSE:EONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.040.040.040.040.0414.29%109,600
Oct 29, 20260.040.040.030.040.04-600,356
Oct 28, 20260.040.040.040.040.0416.67%686,444
Oct 27, 20260.040.040.030.030.03-25.00%177,500
Oct 26, 20260.040.040.040.040.0414.29%47,050
Oct 23, 20260.040.040.040.040.04-12.50%7,000
Oct 22, 20260.040.050.040.040.04-139,400
Oct 21, 20260.040.040.040.040.04-71,000
Oct 20, 20260.040.040.040.040.04-35,000
Oct 19, 20260.050.050.040.040.04-11.11%549,500
Oct 16, 20260.050.050.040.050.05-105,900
Oct 15, 20260.050.050.040.050.05-10.00%557,000
Oct 14, 20260.060.060.050.050.05-9.09%426,807
Oct 13, 20260.050.060.050.060.06-237,000
Oct 9, 20260.060.060.060.060.06-8.33%31,000
Oct 8, 20260.060.060.050.060.06-315,475
Oct 7, 20260.060.060.060.060.06-10,000
Oct 6, 20260.060.060.060.060.06-282,000
Oct 5, 20260.060.060.060.060.06-7.69%140,542
Oct 2, 20260.070.070.060.070.07-276,500
Oct 1, 20260.060.070.060.070.078.33%583,961
Sep 30, 20260.060.060.050.060.06-1,614,500
Sep 29, 20260.070.070.060.060.06-7.69%825,660
Sep 28, 20260.070.080.060.070.07-612,780
Sep 25, 20260.070.070.070.070.07-7.14%150,220
Sep 24, 20260.080.080.070.070.07-283,500
Sep 23, 20260.080.080.070.070.07-12.50%567,101
Sep 22, 20260.080.080.080.080.0814.29%925,587
Sep 21, 20260.070.080.070.070.07-6.67%429,290
Sep 18, 20260.080.080.070.080.08-246,800
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