EonX Technologies Inc. (CSE:EONX)
0.8000
-0.1400 (-14.89%)
Oct 9, 2025, 5:06 PM EDT
EonX Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -14.89% | 6,282 |
Oct 8, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 10.59% | 1,282 |
Oct 7, 2025 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 8.97% | 13,780 |
Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 11,600 |
Oct 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.29% | 3,101 |
Oct 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
Oct 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 3,000 |
Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 17,301 |
Sep 25, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 1,800 |
Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,525 |
Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
Sep 22, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -8.54% | 11,321 |
Sep 19, 2025 | 0.81 | 0.88 | 0.81 | 0.82 | 0.82 | 9.33% | 24,800 |
Sep 18, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 9,085 |
Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.09% | 10,958 |
Sep 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 10,500 |
Sep 15, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -5.26% | 15,663 |
Sep 12, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 14,104 |
Sep 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 10,000 |
Sep 10, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 30,000 |
Sep 9, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 1,000 |
Sep 8, 2025 | 0.84 | 0.90 | 0.84 | 0.90 | 0.90 | 12.50% | 23,100 |
Sep 5, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | - | 28,943 |
Sep 4, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | -5.88% | 34,600 |
Sep 3, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
Sep 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
Aug 29, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -3.41% | 3,756 |
Aug 28, 2025 | 0.78 | 0.90 | 0.78 | 0.88 | 0.88 | 6.02% | 32,356 |
Aug 27, 2025 | 0.85 | 0.91 | 0.83 | 0.83 | 0.83 | -2.35% | 25,785 |
Aug 26, 2025 | 0.70 | 1.15 | 0.70 | 0.85 | 0.85 | 30.77% | 118,590 |
Aug 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 44.44% | 2,000 |
Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Aug 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Aug 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Aug 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 13.92% | 2,207 |
Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Aug 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,000 |
Aug 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
Aug 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.72% | 1,000 |
Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |