Skip to main content
EagleOne Metals Corporation (CSE:EAGL)
Canada flag Canada · Delayed Price · Currency is CAD
0.350
+0.010 (2.94%)
At close: Apr 27, 2026

EagleOne Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.350.360.350.350.352.94%36,100
Apr 24, 20260.350.350.340.340.34-2.86%2,000
Apr 23, 20260.350.360.350.350.35-21,200
Apr 20, 20260.370.370.350.350.35-7.89%24,500
Apr 17, 20260.380.380.380.380.38-2.56%40,000
Apr 16, 20260.390.390.390.390.395.41%10,900
Apr 14, 20260.380.380.370.370.37-5.13%2,000
Apr 13, 20260.400.400.390.390.39-2.50%2,582
Apr 10, 20260.410.420.400.400.40-8.05%6,000
Apr 9, 20260.400.440.400.440.448.75%8,030
Apr 8, 20260.400.400.400.400.40-2.44%6,000
Apr 7, 20260.410.420.410.410.41-6,100
Apr 6, 20260.400.410.400.410.41-2.38%5,010
Apr 2, 20260.420.420.420.420.425.00%1,535
Apr 1, 20260.410.410.400.400.40-6.98%3,000
Mar 31, 20260.420.430.420.430.432.38%26,440
Mar 30, 20260.420.430.380.420.42-24,152
Mar 27, 20260.430.430.380.420.42-11,000
Mar 26, 20260.470.470.400.420.42-12.50%11,000
Mar 25, 20260.470.480.450.480.48-9,932
Mar 24, 20260.550.550.470.480.48-4.00%36,500
Mar 23, 20260.450.500.420.500.5011.11%8,337
Mar 20, 20260.480.480.450.450.45-4.26%1,000
Mar 19, 20260.500.500.470.470.47-7.84%1,500
Mar 18, 20260.510.510.510.510.51-5.56%1,000
Mar 16, 20260.510.540.510.540.548.00%3,500
Mar 13, 20260.500.500.500.500.50-5,070
Mar 12, 20260.520.520.500.500.50-3.85%7,100
Mar 11, 20260.490.540.450.520.5211.83%51,412
Mar 10, 20260.500.500.420.470.47-7.00%27,400
Mar 9, 20260.500.500.490.500.50-3.85%9,501
Mar 6, 20260.500.520.500.520.52-7,072
Mar 5, 20260.500.520.480.520.526.12%13,500
Mar 4, 20260.510.510.490.490.49-14,000
Mar 3, 20260.530.530.450.490.49-9.26%15,500
Mar 2, 20260.640.650.520.540.54-14.29%32,500
Feb 27, 20260.650.670.630.630.63-77,234
Feb 26, 20260.590.650.590.630.6310.53%46,115
Feb 25, 20260.550.570.550.570.577.55%1,500
Feb 24, 20260.550.560.500.530.53-3.64%9,600
Feb 23, 20260.530.550.530.550.55-10,106
Feb 20, 20260.550.550.550.550.55-500
Feb 19, 20260.520.550.510.550.555.77%27,793
Feb 18, 20260.550.550.450.520.52-5.45%32,500
Feb 17, 20260.570.590.500.550.55-3.51%106,830
Feb 13, 20260.620.620.530.570.57-8.06%228,710
Feb 12, 20260.590.620.570.620.62-3.13%90,118
Feb 11, 20260.510.640.510.640.6428.00%222,110
Feb 10, 20260.500.550.420.500.5014.94%207,708
Feb 9, 20260.400.450.400.440.446.10%214,128
Feb 4, 20260.350.410.350.410.4132.26%17,500
Feb 3, 20260.310.310.310.310.31-3.13%7,000
Jan 30, 20260.320.320.320.320.32-1,500
Jan 29, 20260.320.320.300.320.32-14.67%11,500
Jan 26, 20260.350.380.350.380.3815.38%4,000
Jan 23, 20260.330.330.310.330.33-7.14%4,500
Jan 22, 20260.350.350.350.350.35-600
Jan 21, 20260.350.350.350.350.3516.67%11,032
Jan 20, 20260.340.340.300.300.30-16.67%2,000
Jan 16, 20260.300.360.290.360.3620.00%8,133
Jan 14, 20260.350.350.300.300.30-11.76%1,500
Jan 13, 20260.340.340.340.340.3430.77%1,000
Jan 12, 20260.260.260.260.260.26-27.78%4,000
Dec 30, 20250.330.360.330.360.3612.50%8,591
Dec 29, 20250.320.320.320.320.32-5.88%5,000
Dec 17, 20250.340.340.340.340.34-3,020
Dec 15, 20250.340.340.340.340.34-8.11%5,000
Dec 10, 20250.370.370.370.370.3719.35%2,500
Dec 9, 20250.300.310.300.310.3121.57%14,027
Dec 8, 20250.260.260.260.260.26-36.25%2,000
Nov 24, 20250.400.400.400.400.40-500
Nov 21, 20250.400.400.400.400.401.27%1,473
Nov 20, 20250.260.400.260.400.40-1.25%1,000
Nov 19, 20250.300.400.260.400.40-2.44%8,500
Nov 18, 20250.450.450.310.410.41-12,000
Nov 14, 20250.410.410.410.410.413.80%4,591
Nov 12, 20250.400.400.400.400.40-1.25%1,000
Nov 11, 20250.400.400.400.400.4014.29%510
Nov 10, 20250.400.400.350.350.35-27.84%6,500
Nov 6, 20250.490.490.490.490.492.11%1,000
Nov 3, 20250.400.480.400.480.48-1,597
Oct 31, 20250.350.480.350.480.48-5.00%3,935
Oct 29, 20250.400.500.350.500.5011.11%16,000
Oct 28, 20250.480.500.450.450.45-12,120