EonX Technologies Inc. (CSE:EONX)
Canada · Delayed Price · Currency is CAD 0.9000
-0.0300 (-3.23%)
Oct 31, 2025, 1:30 PM EDT
EonX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 10,375 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,050 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.14% | 24,525 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.69% | 5,144 |
| Oct 24, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 1.11% | 12,954 |
| Oct 23, 2025 | 0.89 | 0.90 | 0.84 | 0.90 | 0.90 | 1.12% | 22,595 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 17, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 11,500 |
| Oct 16, 2025 | 0.79 | 0.91 | 0.79 | 0.91 | 0.91 | - | 17,000 |
| Oct 15, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 13.75% | 11,520 |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| 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 | - | - |