Aton Resources Inc. (TSXV:AAN)
Canada · Delayed Price · Currency is CAD 0.2800
0.00 (0.00%)
Oct 23, 2025, 10:07 AM EDT
Aton Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 7.69% | 24,000 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 21, 2025 | 0.27 | 0.31 | 0.26 | 0.26 | 0.26 | - | 18,500 |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 34,400 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -7.14% | 21,500 |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 3,470 |
| Oct 8, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -13.64% | 2,050 |
| Oct 7, 2025 | 0.28 | 0.33 | 0.28 | 0.33 | 0.33 | 1.54% | 13,000 |
| Oct 6, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 1.56% | 21,500 |
| Oct 3, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.32 | -5.88% | 41,800 |
| Oct 2, 2025 | 0.27 | 0.36 | 0.27 | 0.34 | 0.34 | 28.30% | 68,475 |
| Oct 1, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 7,000 |
| Sep 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 11.11% | 11,000 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -6.25% | 24,000 |
| Sep 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 9,000 |
| Sep 25, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 30,500 |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 36,000 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,500 |
| Sep 22, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 6,000 |
| Sep 19, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 23,000 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 5,500 |
| Sep 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 21,500 |
| Sep 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 14,500 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 32,500 |
| Sep 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.00% | 4,000 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 10, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 6.38% | 18,500 |
| Sep 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 2,100 |
| Sep 8, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.17% | 35,460 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 500 |
| Sep 3, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 9.76% | 13,000 |
| Sep 2, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 11,000 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 17,500 |
| Aug 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,500 |
| Aug 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 7,500 |
| Aug 25, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 6,500 |
| Aug 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 7,400 |
| Aug 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 9,000 |
| Aug 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 11,000 |
| Aug 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 7,166 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 6,000 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 1,000 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |