Eon Lithium Corp. (TSXV:EON)
Canada · Delayed Price · Currency is CAD 0.0200
-0.0050 (-20.00%)
At close: May 6, 2025
Eon Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 508,000 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,000 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 35,500 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 502,000 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 41,221 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,501 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 51,120 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 27,750 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 113,000 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,636 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 101,036 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 2,000 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 41,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 31,125 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 11,000 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,250 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 17,501 |
| Jan 23, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 21,125 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,000 |
| Dec 31, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 31,636 |
| Dec 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,010 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 51,000 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 23,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 21,000 |
| Dec 2, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 271,000 |
| Nov 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Nov 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 12,000 |
| Nov 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 15,557 |