Aeonian Resources Corp. (TSXV:ALTN)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
At close: Jun 30, 2026
Aeonian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 21,000 |
| Jun 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 78,060 |
| Jun 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.34% | 280,000 |
| Jun 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 110,500 |
| Jun 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 8,000 |
| Jun 10, 2026 | 0.15 | 0.15 | 0.12 | 0.14 | 0.14 | - | 132,197 |
| Jun 9, 2026 | 0.13 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 249,500 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 52,202 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 88,100 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.68% | 27,730 |
| Jun 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.71% | 21,500 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 40,800 |
| Jun 1, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 3.45% | 116,500 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 69,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 35,500 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 16,794 |
| May 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 145,900 |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,000 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 32,500 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 49,900 |
| May 20, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 48,329 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 89,000 |
| May 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 101,525 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 20,073 |
| May 13, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 165,069 |
| May 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 240,500 |
| May 11, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 211,900 |
| May 8, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 131,252 |
| May 7, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 10.71% | 215,695 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 214,837 |
| May 5, 2026 | 0.17 | 0.17 | 0.13 | 0.14 | 0.14 | -20.00% | 245,766 |
| May 4, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 76,500 |
| May 1, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 156,512 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | - | 70,500 |
| Apr 29, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 82,000 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 52,000 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 140,725 |
| Apr 24, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.29% | 271,500 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 281,001 |
| Apr 22, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.63% | 239,029 |
| Apr 21, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | 15.15% | 272,427 |