EonX Technologies Inc. (CSE:EONX)
Canada · Delayed Price · Currency is CAD 0.8200
+0.0700 (9.33%)
Sep 19, 2025, 2:07 PM EDT
EonX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,000 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 3,500 |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.50% | 500 |
| Jul 17, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | - | 4,500 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,345 |
| Jul 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 2,500 |
| Jul 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jul 10, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.88% | 11,500 |