Aeonian Resources Corp. (TSXV:ALTN)
Canada · Delayed Price · Currency is CAD 0.1250
-0.0150 (-10.71%)
At close: Apr 2, 2026
Aeonian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 126,259 |
| Mar 31, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 21.74% | 71,417 |
| Mar 30, 2026 | 0.10 | 0.15 | 0.07 | 0.12 | 0.12 | -11.54% | 87,560 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.13% | 81,000 |
| Mar 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 147,510 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | -3.23% | 136,533 |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | 10.71% | 62,561 |
| Mar 20, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -6.67% | 113,006 |
| Mar 19, 2026 | 0.14 | 0.16 | 0.12 | 0.15 | 0.15 | -11.76% | 187,000 |
| Mar 16, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 13.33% | 72,000 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6,500 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,943 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -11.76% | 50,000 |
| Mar 10, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 141,650 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -5.56% | 146,115 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 61,750 |
| Mar 5, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 24,810 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 63,030 |
| Mar 3, 2026 | 0.17 | 0.20 | 0.15 | 0.19 | 0.19 | 2.78% | 262,248 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 303,974 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 101,500 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 13.33% | 217,500 |
| Feb 25, 2026 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -6.25% | 248,778 |
| Feb 24, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 214,750 |
| Feb 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 128,000 |
| Feb 20, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | -3.23% | 106,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 111,300 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 54,000 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 142,520 |
| Feb 13, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 9.68% | 465,500 |
| Feb 12, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 3.33% | 236,900 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | - | 208,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 12,500 |
| Feb 9, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 12.00% | 190,607 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 11,000 |
| Feb 5, 2026 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 15,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.45% | 117,666 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 97,000 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -3.33% | 296,364 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 494,500 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 585,650 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 567,368 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 104,600 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 129,878 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 115,227 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 256,100 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 46,750 |
| Jan 20, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 232,000 |
| Jan 19, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 129,108 |