EagleOne Metals Corporation (CSE:EAGL)
Canada
· Delayed Price · Currency is CAD 0.400
0.00 (0.00%)
At close: Nov 24, 2025
EagleOne Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 500 |
| Nov 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 1,473 |
| Nov 20, 2025 | 0.26 | 0.40 | 0.26 | 0.40 | 0.40 | -1.25% | 1,000 |
| Nov 19, 2025 | 0.30 | 0.40 | 0.26 | 0.40 | 0.40 | -2.44% | 8,500 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.31 | 0.41 | 0.41 | - | 12,000 |
| Nov 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.80% | 4,591 |
| Nov 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 1,000 |
| Nov 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.29% | 510 |
| Nov 10, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -27.84% | 6,500 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.11% | 1,000 |
| Nov 3, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | - | 1,597 |
| Oct 31, 2025 | 0.35 | 0.48 | 0.35 | 0.48 | 0.48 | -5.00% | 3,935 |
| Oct 29, 2025 | 0.40 | 0.50 | 0.35 | 0.50 | 0.50 | 11.11% | 16,000 |
| Oct 28, 2025 | 0.48 | 0.50 | 0.45 | 0.45 | 0.45 | - | 12,120 |
| Oct 27, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 9.76% | 3,500 |
| Oct 24, 2025 | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 2.50% | 3,500 |
| Oct 23, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | 0.40 | - | 3,200 |
| Oct 22, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 6.67% | 4,678 |
| Oct 21, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 87.50% | 31,000 |
| Oct 20, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 14.29% | 12,000 |
| Oct 17, 2025 | 0.13 | 0.18 | 0.13 | 0.18 | 0.18 | 40.00% | 32,712 |
| Oct 16, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 66.67% | 34,000 |
| Oct 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 22.35% | 46,000 |
| Oct 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 22.60% | 82,000 |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 36,000 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.06% | 3,800 |