Aeternum Health Inc. (AETN)
OTCMKTS · Delayed Price · Currency is USD
0.152338
-0.007662 (-4.79%)
At close: Sep 3, 2026
Aeternum Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.79% | 1,801 |
| Sep 2, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | 17.65% | 216,696 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -13.65% | 31,759 |
| Aug 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.56% | 10,000 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 68,000 |
| Aug 27, 2026 | 0.18 | 0.19 | 0.14 | 0.15 | 0.15 | -20.21% | 92,476 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 17.50% | 1,057 |
| Aug 25, 2026 | 0.17 | 0.19 | 0.16 | 0.16 | 0.16 | 6.67% | 89,249 |
| Aug 21, 2026 | 0.13 | 0.17 | 0.13 | 0.15 | 0.15 | 5.49% | 31,170 |
| Aug 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.20% | 201 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 15,000 |
| Aug 18, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -8.33% | 27,900 |
| Aug 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 12.50% | 3,151 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -9.22% | 21,500 |
| Aug 13, 2026 | 0.15 | 0.19 | 0.13 | 0.18 | 0.18 | 35.58% | 268,036 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Aug 11, 2026 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 8.33% | 70,889 |
| Aug 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 29,000 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 95,150 |
| Aug 6, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 42.51% | 96,475 |
| Aug 5, 2026 | 0.11 | 0.13 | 0.08 | 0.08 | 0.08 | -22.81% | 142,014 |
| Aug 4, 2026 | 0.13 | 0.13 | 0.08 | 0.10 | 0.10 | -9.09% | 173,875 |
| Aug 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 19,500 |
| Jul 31, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.00% | 15,000 |
| Jul 29, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 15,500 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -13.39% | 26,448 |
| Jul 23, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 5.83% | 10,000 |
| Jul 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 10,000 |
| Jul 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 17,200 |
| Jul 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 16,000 |
| Jul 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.29% | 2,000 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 13.67% | 3,200 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -15.15% | 36,700 |
| Jul 10, 2026 | 0.14 | 0.17 | 0.13 | 0.13 | 0.13 | -18.75% | 32,900 |
| Jul 9, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 23.08% | 24,000 |
| Jul 8, 2026 | 0.12 | 0.16 | 0.11 | 0.13 | 0.13 | 30.00% | 171,000 |
| Jul 7, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 11,000 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 20,000 |
| Jun 30, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.00% | 31,037 |
| Jun 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 10,000 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.06 | 0.10 | 0.10 | -14.68% | 63,100 |
| Jun 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.69% | 700 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 29.24% | 2,352 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -15.00% | 8,888 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.10% | 10,000 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.15% | 10,000 |
| Jun 15, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 29.06% | 43,218 |
| Jun 10, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 14.29% | 2,300 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 4,500 |