Aeonian Resources Corp. (TSXV:ALTN)
Canada · Delayed Price · Currency is CAD 0.0900
-0.0050 (-5.26%)
At close: Aug 28, 2026
Aeonian Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.26% | 70,560 |
| Aug 27, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 91,100 |
| Aug 26, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 18.75% | 236,400 |
| Aug 25, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | 14.29% | 109,500 |
| Aug 24, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | - | 302,300 |
| Aug 21, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | - | 135,986 |
| Aug 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 18,033 |
| Aug 19, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 99,000 |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 12,850 |
| Aug 17, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 73,000 |
| Aug 14, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 147,000 |
| Aug 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 13,000 |
| Aug 12, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | 14.29% | 604,172 |
| Aug 11, 2026 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 16.67% | 125,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 261,600 |
| Aug 7, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -29.41% | 612,267 |
| Aug 6, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 264,886 |
| Aug 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Aug 4, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 20.00% | 216,657 |
| Jul 31, 2026 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.76% | 58,000 |
| Jul 30, 2026 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | -5.56% | 332,414 |
| Jul 29, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 39,000 |
| Jul 28, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -5.00% | 95,500 |
| Jul 27, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 63,900 |
| Jul 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 54,000 |
| Jul 23, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 128,244 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 15,000 |
| Jul 21, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 25,500 |
| Jul 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 49,255 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 48,509 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 176,525 |
| Jul 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 22,645 |
| Jul 14, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 32,175 |
| Jul 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 59,192 |
| Jul 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 55,000 |
| Jul 9, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -7.69% | 109,497 |
| Jul 8, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 139,370 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 193,530 |
| Jul 6, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 8.33% | 61,000 |
| Jul 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 10,000 |
| Jul 2, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -4.35% | 120,000 |
| Jun 30, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 91,700 |
| Jun 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 19,000 |
| Jun 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 158,100 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | -13.33% | 220,200 |
| Jun 24, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | 15.38% | 85,801 |
| Jun 23, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -13.33% | 10,000 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | - | 177,500 |
| Jun 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 34,000 |
| Jun 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 58,000 |