Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada · Delayed Price · Currency is CAD 0.1000
+0.0200 (25.00%)
At close: May 21, 2026
CSE:EONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.12 | 0.12 | 0.08 | 0.08 | 0.08 | -23.81% | 116,500 |
| May 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -16.00% | 28,080 |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 17,000 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 13,410 |
| May 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 45,500 |
| May 12, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.11% | 187,000 |
| May 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 41,000 |
| May 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 133,750 |
| May 7, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 95,000 |
| May 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 152,573 |
| May 5, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 539,546 |
| May 4, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 39,000 |
| May 1, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | - | 130,500 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 54,946 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 7,669 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,620 |
| Apr 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 198,700 |
| Apr 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 112,590 |
| Apr 23, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 12,356 |
| Apr 22, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 223,500 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 107,001 |
| Apr 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 189,929 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.90% | 147,100 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 271,800 |
| Apr 15, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 133,450 |
| Apr 14, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.66% | 955,501 |
| Apr 13, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.85% | 18,000 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 182,500 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,301 |
| Apr 8, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 278,667 |
| Apr 7, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 110,300 |
| Apr 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 179,444 |
| Apr 1, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 30,500 |
| Mar 31, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 21,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.11 | 0.14 | 0.14 | -3.57% | 46,396 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 94,000 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 85,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 46,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 125,000 |
| Mar 20, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 7,000 |
| Mar 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 14,500 |
| Mar 18, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | -6.45% | 343,090 |
| Mar 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 914,000 |
| Mar 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.12% | 47,836 |
| Mar 12, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 3.13% | 34,974 |
| Mar 11, 2026 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 6.67% | 555,636 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 79,000 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 76,500 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |