Aton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.44	0.52	0.44	0.48	0.48	7.95%	23,300
Jun 9, 2026	0.38	0.44	0.35	0.44	0.44	25.71%	91,500
Jun 8, 2026	0.38	0.38	0.31	0.35	0.35	-15.66%	53,823
Jun 5, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	19,061
Jun 4, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	12,550
Jun 3, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	3,501
Jun 2, 2026	0.48	0.48	0.42	0.42	0.42	-12.50%	34,000
Jun 1, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	53,003
May 27, 2026	0.49	0.49	0.49	0.49	0.49	-7.55%	3,308
May 26, 2026	0.53	0.53	0.53	0.53	0.53	-	2,000
May 22, 2026	0.54	0.54	0.53	0.53	0.53	-	2,000
May 21, 2026	0.53	0.53	0.53	0.53	0.53	-8.62%	1,500
May 19, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	23,700
May 15, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	5,000
May 13, 2026	0.59	0.60	0.55	0.60	0.60	13.21%	32,604
May 12, 2026	0.53	0.53	0.53	0.53	0.53	-	23,100
May 11, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	12,509
May 8, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	750
May 7, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	2,000
May 5, 2026	0.50	0.50	0.50	0.50	0.50	-7.41%	2,000
May 1, 2026	0.58	0.58	0.51	0.54	0.54	9.09%	9,813
Apr 28, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	3,004
Apr 27, 2026	0.52	0.52	0.52	0.52	0.52	-	1,025
Apr 24, 2026	0.52	0.52	0.52	0.52	0.52	-11.86%	1,000
Apr 22, 2026	0.59	0.59	0.59	0.59	0.59	-	15,877
Apr 21, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	11,520
Apr 17, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	501
Apr 16, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	2,315
Apr 14, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	4,190
Apr 13, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	1,000
Apr 8, 2026	0.53	0.62	0.53	0.57	0.57	14.00%	10,001
Apr 6, 2026	0.50	0.50	0.50	0.50	0.50	-16.67%	3,500
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	1,135
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	1,035
Mar 31, 2026	0.47	0.59	0.47	0.59	0.59	31.11%	33,500
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	15,060
Mar 26, 2026	0.47	0.47	0.46	0.46	0.46	-	5,510
Mar 25, 2026	0.46	0.48	0.46	0.46	0.46	4.55%	12,582
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	25,000
Mar 23, 2026	0.46	0.46	0.43	0.43	0.43	-2.30%	3,512
Mar 20, 2026	0.48	0.48	0.44	0.44	0.44	-9.37%	20,540
Mar 19, 2026	0.44	0.48	0.44	0.48	0.48	-2.04%	13,010
Mar 18, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	18,289
Mar 16, 2026	0.53	0.53	0.51	0.51	0.51	-15.00%	17,017
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	11.11%	5,157
Mar 12, 2026	0.55	0.56	0.54	0.54	0.54	-14.29%	12,646
Mar 10, 2026	0.61	0.63	0.61	0.63	0.63	28.57%	4,293
Mar 6, 2026	0.49	0.49	0.49	0.49	0.49	-22.22%	1,472
Mar 5, 2026	0.69	0.69	0.63	0.63	0.63	-8.70%	4,018
Mar 4, 2026	0.67	0.69	0.66	0.69	0.69	4.55%	36,100