Aeternum Health Inc. (AETN)
OTCMKTS · Delayed Price · Currency is USD
0.0950
0.00 (0.00%)
At close: May 22, 2026
Aeternum Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,500 |
| May 21, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 23,091 |
| May 20, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.52% | 12,500 |
| May 19, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -0.10% | 21,730 |
| May 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 2.54% | 40,500 |
| May 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.38% | 53,900 |
| May 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 35,500 |
| May 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 10,500 |
| May 12, 2026 | 0.11 | 0.13 | 0.10 | 0.10 | 0.10 | -9.09% | 27,802 |
| May 11, 2026 | 0.11 | 0.11 | 0.07 | 0.11 | 0.11 | -21.43% | 44,933 |
| May 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 10,000 |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 1,691 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 10,000 |
| May 5, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -0.83% | 56,914 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.92% | 18,567 |
| May 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 5,500 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.66% | 5,000 |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 5,200 |
| Apr 28, 2026 | 0.13 | 0.16 | 0.12 | 0.16 | 0.16 | 3.33% | 53,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 5,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 10,000 |
| Apr 23, 2026 | 0.17 | 0.18 | 0.14 | 0.15 | 0.15 | -6.25% | 31,850 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -6.65% | 14,200 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -9.79% | 13,000 |
| Apr 17, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 18.75% | 31,500 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.75% | 3,000 |
| Apr 13, 2026 | 0.21 | 0.21 | 0.15 | 0.15 | 0.15 | 1.83% | 43,400 |
| Apr 10, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 39,575 |
| Apr 9, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 14,100 |
| Apr 8, 2026 | 0.17 | 0.18 | 0.14 | 0.16 | 0.16 | -4.36% | 26,500 |
| Apr 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 9.35% | 1,500 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -1.29% | 50,046 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -7.63% | 5,000 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -4.11% | 4,089 |
| Mar 27, 2026 | 0.16 | 0.20 | 0.14 | 0.18 | 0.18 | - | 36,606 |
| Mar 26, 2026 | 0.16 | 0.22 | 0.16 | 0.18 | 0.18 | 9.37% | 228,400 |
| Mar 25, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 15.94% | 110,463 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 44,769 |
| Mar 23, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 7.81% | 67,325 |
| Mar 20, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -7.18% | 10,400 |
| Mar 19, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 2.15% | 88,102 |
| Mar 18, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -2.88% | 50,000 |
| Mar 17, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -0.71% | 19,611 |
| Mar 16, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 76,400 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -20.00% | 50,353 |
| Mar 12, 2026 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -11.76% | 4,225 |
| Mar 11, 2026 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | -4.23% | 28,421 |
| Mar 10, 2026 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | 30.42% | 34,702 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -19.94% | 100,027 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -2.80% | 58,150 |