Aeonian Resources Corp. (AENRF)
OTCMKTS · Delayed Price · Currency is USD
0.1100
-0.0100 (-8.33%)
At close: Jun 26, 2026
AENRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.10 | 0.14 | 0.07 | 0.11 | 0.11 | -8.33% | 80,100 |
| Jun 25, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 4.35% | 25,000 |
| Jun 24, 2026 | 0.10 | 0.12 | 0.09 | 0.12 | 0.12 | 13.52% | 40,000 |
| Jun 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.58% | 6,000 |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,200 |
| Jun 18, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 8.11% | 15,000 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.77% | 32,000 |
| Jun 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 41.25% | 128,250 |
| Jun 9, 2026 | 0.08 | 0.10 | 0.08 | 0.08 | 0.08 | -18.70% | 54,000 |
| Jun 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.60% | 2,000 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.63% | 1,000 |
| Jun 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -11.05% | 12,000 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -10.81% | 10,000 |
| Jun 2, 2026 | 0.11 | 0.16 | 0.11 | 0.14 | 0.14 | -10.00% | 33,550 |
| Jun 1, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 36.36% | 24,090 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.00% | 8,000 |
| May 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.80% | 12,000 |
| May 22, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | - | 31,500 |
| May 21, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -20.00% | 85,498 |
| May 20, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -16.67% | 3,200 |
| May 19, 2026 | 0.15 | 0.15 | 0.10 | 0.15 | 0.15 | 36.36% | 68,000 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.22% | 45,500 |
| May 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 28,500 |
| May 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.09% | 174,000 |
| May 11, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.90% | 39,999 |
| May 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -26.00% | 57,000 |
| May 6, 2026 | 0.12 | 0.15 | 0.11 | 0.15 | 0.15 | 42.86% | 62,225 |
| May 5, 2026 | 0.12 | 0.16 | 0.10 | 0.11 | 0.11 | -19.23% | 106,125 |
| May 4, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.93% | 49,000 |
| May 1, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -2.08% | 31,000 |
| Apr 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5,000 |
| Apr 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | 9,500 |
| Apr 27, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -3.73% | 68,100 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 249,000 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,000 |
| Apr 22, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -11.76% | 74,300 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.14 | 0.17 | 0.17 | 21.43% | 185,200 |
| Apr 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 10,500 |
| Apr 17, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 9,950 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 1,950 |
| Apr 15, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 33.33% | 63,333 |
| Apr 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.45% | 20,000 |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.33% | 306,500 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 12,000 |
| Apr 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 781,325 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.14% | 108,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.43% | 62,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.26% | 82,000 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.68% | 6,000 |