Skip to main content
Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
0.00 (0.00%)
At close: Dec 4, 2025

CSE:EONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.170.170.160.170.17-50,500
Dec 3, 20250.170.170.170.170.17-103,330
Dec 2, 20250.160.170.160.170.176.25%24,000
Dec 1, 20250.170.170.150.160.16-5.88%39,900
Nov 28, 20250.160.180.160.170.179.68%83,932
Nov 27, 20250.120.210.120.160.1634.78%394,600
Nov 26, 20250.120.120.120.120.12-90,000
Nov 25, 20250.120.120.110.120.12-4.17%9,095
Nov 24, 20250.120.120.120.120.129.09%26,000
Nov 21, 20250.120.120.110.110.11-4.35%159,767
Nov 20, 20250.110.120.110.120.124.55%45,000
Nov 19, 20250.120.120.110.110.11-43,000
Nov 18, 20250.120.120.110.110.11-12.00%35,000
Nov 17, 20250.120.130.120.130.134.17%76,000
Nov 14, 20250.130.130.120.120.12-4.00%48,000
Nov 13, 20250.130.130.130.130.13-7.41%7,500
Nov 12, 20250.140.140.130.140.14-79,500
Nov 11, 20250.140.140.140.140.14-3.57%42,000
Nov 10, 20250.140.140.140.140.14-4,000
Nov 7, 20250.130.140.130.140.147.69%255,300
Nov 6, 20250.130.130.120.130.13-318,500
Nov 5, 20250.140.140.130.130.13-7.14%136,000
Nov 4, 20250.140.140.130.140.14-78,000
Nov 3, 20250.140.150.130.140.143.70%319,000
Oct 31, 20250.150.150.140.140.14-10.00%282,500
Oct 30, 20250.150.150.150.150.15-32,500
Oct 29, 20250.150.150.140.150.157.14%91,000
Oct 28, 20250.150.150.140.140.143.70%15,500
Oct 27, 20250.150.150.130.140.14-10.00%65,000
Oct 24, 20250.140.150.140.150.1515.38%264,500
Oct 23, 20250.130.130.130.130.138.33%55,500
Oct 22, 20250.140.140.120.120.12-17.24%165,000
Oct 21, 20250.140.150.140.150.15-3.33%163,000
Oct 20, 20250.160.160.140.150.15-6.25%186,000
Oct 17, 20250.170.170.160.160.16-5.88%14,000
Oct 16, 20250.180.200.160.170.17-63,312
Oct 15, 20250.170.180.150.170.17-50,551
Oct 14, 20250.180.180.170.170.17-2.86%54,812
Oct 10, 20250.180.180.180.180.182.94%41,000
Oct 9, 20250.180.180.170.170.17-2.86%180,000
Oct 8, 20250.170.180.160.180.182.94%204,684
Oct 7, 20250.170.170.170.170.17-5.56%5,500
Oct 6, 20250.180.190.160.180.18-5.26%38,000
Oct 3, 20250.190.190.160.190.19-56,000
Oct 2, 20250.200.200.190.190.19-5.00%40,000
Oct 1, 20250.210.210.170.200.20-66,000
Sep 30, 20250.200.210.200.200.20-2.44%25,000
Sep 29, 20250.210.210.210.210.21-10.87%44,500
Sep 26, 20250.220.230.220.230.234.55%42,500
Sep 25, 20250.220.220.220.220.22-15,000
Sep 24, 20250.210.220.210.220.224.76%22,000
Sep 23, 20250.220.220.190.210.21-59,000
Sep 22, 20250.210.210.200.210.215.00%128,500
Sep 19, 20250.200.220.200.200.20-53,500
Sep 18, 20250.220.250.200.200.20-6.98%146,500
Sep 17, 20250.160.220.160.220.2234.37%589,000
Sep 16, 20250.170.170.160.160.16-3.03%7,000
Sep 15, 20250.160.170.160.170.173.13%13,500
Sep 12, 20250.150.160.150.160.16-3.03%75,000
Sep 10, 20250.170.170.170.170.17-3,000
Sep 9, 20250.170.170.170.170.17-7,000
Sep 8, 20250.170.170.170.170.17-1,000
Sep 5, 20250.150.170.150.170.1710.00%45,500
Sep 4, 20250.150.150.150.150.153.45%70,000
Sep 3, 20250.150.150.150.150.15-14.71%40,000
Sep 2, 20250.160.170.150.170.17-52,500
Aug 29, 20250.170.170.170.170.17-10,000
Aug 28, 20250.170.180.160.170.17-2.86%109,000
Aug 27, 20250.190.190.180.180.18-7.89%52,500
Aug 26, 20250.190.190.190.190.1911.76%65,000
Aug 22, 20250.180.190.170.170.17-5.56%80,200
Aug 20, 20250.180.180.180.180.18-97,000
Aug 19, 20250.180.180.180.180.18-15,000
Aug 18, 20250.180.190.170.180.18-2.70%62,500
Aug 15, 20250.190.200.190.190.19-73,500
Aug 14, 20250.180.190.180.190.192.78%45,888
Aug 13, 20250.190.190.170.180.18-2.70%136,500
Aug 12, 20250.190.200.180.190.19-255,282
Aug 11, 20250.170.190.170.190.198.82%194,600
Aug 8, 20250.170.180.160.170.173.03%219,500
Aug 7, 20250.160.170.160.170.17-262,800
Aug 6, 20250.170.170.170.170.1710.00%18,500
Aug 5, 20250.170.170.150.150.15-9.09%149,500
Aug 1, 20250.160.170.160.170.173.13%177,600
Jul 31, 20250.160.160.160.160.166.67%71,350
Jul 30, 20250.160.160.150.150.15-6.25%70,500
Jul 29, 20250.160.160.160.160.16-76,000
Jul 28, 20250.160.170.150.160.163.23%228,000
Jul 25, 20250.150.160.150.160.163.33%55,000
Jul 23, 20250.150.160.150.150.15-123,600
Jul 21, 20250.160.160.150.150.15-155,500
Jul 18, 20250.140.150.140.150.157.14%11,000
Jul 17, 20250.150.150.140.140.14-6.67%46,000
Jul 16, 20250.140.150.140.150.157.14%74,000
Jul 15, 20250.150.150.140.140.14-3.45%148,500
Jul 14, 20250.150.150.150.150.15-158,000
Jul 11, 20250.150.150.150.150.15-30,000
Jul 10, 20250.140.150.140.150.153.57%8,000
Jul 9, 20250.150.150.140.140.14-3.45%6,000
Jul 7, 20250.150.160.150.150.153.57%187,000