Aeternum Resources Inc. (AETN)
OTCMKTS · Delayed Price · Currency is USD
2.080
-0.250 (-10.73%)
At close: Oct 22, 2026
Aeternum Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2.08 | 2.14 | 2.08 | 2.08 | 2.08 | -10.73% | 467 |
| Oct 21, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 3.56% | 300 |
| Oct 20, 2026 | 2.46 | 2.75 | 2.25 | 2.25 | 2.25 | 9.76% | 2,202 |
| Oct 16, 2026 | 2.10 | 2.10 | 1.98 | 2.05 | 2.05 | - | 1,950 |
| Oct 15, 2026 | 2.26 | 2.26 | 2.05 | 2.05 | 2.05 | -21.15% | 1,485 |
| Oct 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 13.44% | 200 |
| Oct 12, 2026 | 2.39 | 2.39 | 2.29 | 2.29 | 2.29 | -6.45% | 925 |
| Oct 9, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -5.95% | 104 |
| Oct 8, 2026 | 2.53 | 2.61 | 2.28 | 2.61 | 2.61 | -11.69% | 989 |
| Oct 7, 2026 | 2.57 | 2.95 | 2.53 | 2.95 | 2.95 | -1.67% | 3,086 |
| Oct 5, 2026 | 4.98 | 4.98 | 2.50 | 3.00 | 3.00 | 15.38% | 15,480 |
| Oct 1, 2026 | 2.40 | 3.80 | 2.35 | 2.60 | 2.60 | -13.21% | 9,392 |
| Sep 30, 2026 | 3.40 | 3.40 | 3.00 | 3.00 | 3.00 | -11.89% | 400 |
| Sep 29, 2026 | 2.20 | 3.52 | 1.90 | 3.40 | 3.40 | 53.15% | 6,250 |
| Sep 28, 2026 | 2.60 | 2.60 | 2.22 | 2.22 | 2.22 | -26.00% | 1,727 |
| Sep 25, 2026 | 2.60 | 3.20 | 2.30 | 3.00 | 3.00 | 25.00% | 8,387 |
| Sep 23, 2026 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 20.00% | 1,002 |
| Sep 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 251 |
| Sep 17, 2026 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -9.09% | 1,763 |
| Sep 16, 2026 | 2.00 | 2.20 | 1.97 | 2.20 | 2.20 | -14.73% | 1,481 |
| Sep 15, 2026 | 2.24 | 2.58 | 2.00 | 2.58 | 2.58 | -7.86% | 2,438 |
| Sep 14, 2026 | 2.29 | 2.80 | 2.20 | 2.80 | 2.80 | -3.66% | 1,907 |
| Sep 10, 2026 | 2.60 | 3.00 | 2.40 | 2.91 | 2.91 | 0.22% | 1,364 |
| Sep 8, 2026 | 2.90 | 3.00 | 2.61 | 2.90 | 2.90 | -4.82% | 2,845 |
| Sep 3, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.79% | 90 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.00 | 3.20 | 3.20 | 17.65% | 10,834 |
| Sep 1, 2026 | 3.15 | 3.38 | 2.70 | 2.72 | 2.72 | -13.65% | 1,587 |
| Aug 31, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 500 |
| Aug 28, 2026 | 3.30 | 3.51 | 3.15 | 3.20 | 3.20 | 6.67% | 3,400 |
| Aug 27, 2026 | 3.62 | 3.80 | 2.82 | 3.00 | 3.00 | -20.21% | 4,623 |
| Aug 26, 2026 | 3.80 | 3.80 | 3.65 | 3.76 | 3.76 | 17.50% | 52 |
| Aug 25, 2026 | 3.45 | 3.80 | 3.20 | 3.20 | 3.20 | 6.67% | 4,462 |
| Aug 21, 2026 | 2.60 | 3.30 | 2.60 | 3.00 | 3.00 | 5.49% | 1,558 |
| Aug 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.20% | 10 |
| Aug 19, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -9.09% | 750 |
| Aug 18, 2026 | 3.60 | 3.60 | 3.00 | 3.30 | 3.30 | -8.33% | 1,395 |
| Aug 17, 2026 | 3.60 | 3.60 | 3.30 | 3.60 | 3.60 | 12.50% | 157 |
| Aug 14, 2026 | 3.03 | 3.20 | 2.82 | 3.20 | 3.20 | -9.22% | 1,075 |
| Aug 13, 2026 | 3.05 | 3.80 | 2.60 | 3.53 | 3.53 | 35.58% | 13,401 |
| Aug 12, 2026 | 2.92 | 2.92 | 2.60 | 2.60 | 2.60 | - | 500 |
| Aug 11, 2026 | 1.95 | 2.60 | 1.95 | 2.60 | 2.60 | 8.33% | 3,544 |
| Aug 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 1,450 |
| Aug 7, 2026 | 2.40 | 2.40 | 2.00 | 2.20 | 2.20 | - | 4,757 |
| Aug 6, 2026 | 1.80 | 2.20 | 1.76 | 2.20 | 2.20 | 42.51% | 4,823 |
| Aug 5, 2026 | 2.10 | 2.50 | 1.54 | 1.54 | 1.54 | -22.81% | 7,100 |
| Aug 4, 2026 | 2.60 | 2.60 | 1.50 | 2.00 | 2.00 | -9.09% | 8,693 |
| Aug 3, 2026 | 2.20 | 2.31 | 2.20 | 2.20 | 2.20 | - | 975 |
| Jul 31, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 750 |
| Jul 29, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 775 |
| Jul 28, 2026 | 2.49 | 2.49 | 2.20 | 2.20 | 2.20 | -13.39% | 1,322 |