Skip to main content
Element One Hydrogen And Critical Minerals Corp. (CSE:EONE)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
0.00 (0.00%)
At close: Apr 27, 2026

CSE:EONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.120.130.120.120.12-198,700
Apr 24, 20260.130.130.120.120.12-7.69%112,590
Apr 23, 20260.130.140.130.130.13-3.70%12,356
Apr 22, 20260.130.140.130.140.143.85%223,500
Apr 21, 20260.150.150.130.130.13-13.33%107,001
Apr 20, 20260.140.150.140.150.1511.11%189,929
Apr 17, 20260.150.150.140.140.14-6.90%147,100
Apr 16, 20260.150.150.140.150.157.41%271,800
Apr 15, 20260.140.150.140.140.14-3.57%133,450
Apr 14, 20260.140.150.140.140.145.66%955,501
Apr 13, 20260.130.140.130.130.13-1.85%18,000
Apr 10, 20260.140.140.130.140.14-3.57%182,500
Apr 9, 20260.140.140.140.140.14-8,301
Apr 8, 20260.140.150.130.140.14-278,667
Apr 7, 20260.150.150.140.140.14-6.67%110,300
Apr 6, 20260.140.150.140.150.1511.11%179,444
Apr 1, 20260.130.140.120.140.14-30,500
Mar 31, 20260.130.140.130.140.14-21,000
Mar 30, 20260.140.140.110.140.14-3.57%46,396
Mar 27, 20260.140.140.130.140.143.70%94,000
Mar 26, 20260.130.140.130.140.14-3.57%85,000
Mar 25, 20260.140.140.140.140.14-46,000
Mar 24, 20260.140.140.140.140.14-2,000
Mar 23, 20260.140.140.140.140.143.70%125,000
Mar 20, 20260.140.150.140.140.14-10.00%7,000
Mar 19, 20260.140.150.140.150.153.45%14,500
Mar 18, 20260.140.150.130.150.15-6.45%343,090
Mar 17, 20260.150.160.150.160.166.90%914,000
Mar 13, 20260.160.160.150.150.15-12.12%47,836
Mar 12, 20260.170.190.170.170.173.13%34,974
Mar 11, 20260.140.170.130.160.166.67%555,636
Mar 10, 20260.150.150.140.150.15-79,000
Mar 9, 20260.140.150.130.150.15-76,500
Mar 6, 20260.150.150.150.150.15-5,000
Mar 5, 20260.150.150.150.150.157.14%48,000
Mar 4, 20260.140.140.140.140.14-6.67%667
Mar 3, 20260.150.150.150.150.15-11,100
Mar 2, 20260.150.150.140.150.15-15,564
Feb 27, 20260.140.150.130.150.157.14%170,451
Feb 26, 20260.140.150.120.140.14-6.67%126,500
Feb 25, 20260.150.150.150.150.15-3.23%22,167
Feb 24, 20260.150.160.150.160.163.33%137,500
Feb 23, 20260.160.160.140.150.15-3.23%52,146
Feb 20, 20260.160.170.150.160.16-3.13%410,200
Feb 19, 20260.140.160.140.160.1614.29%427,500
Feb 18, 20260.130.140.130.140.147.69%155,500
Feb 13, 20260.130.130.130.130.134.00%25,000
Feb 12, 20260.140.140.130.130.13-3.85%22,000
Feb 11, 20260.150.150.130.130.13-10.34%128,000
Feb 10, 20260.140.150.140.150.153.57%254,500
Feb 9, 20260.140.140.130.140.14-70,100
Feb 6, 20260.130.140.120.140.14-153,000
Feb 5, 20260.140.140.110.140.14-172,770
Feb 4, 20260.130.140.110.140.14-6.67%106,500
Feb 3, 20260.140.150.140.150.15-12,000
Feb 2, 20260.150.150.150.150.15-11,508
Jan 30, 20260.130.150.130.150.15-3.23%23,000
Jan 29, 20260.150.160.100.160.163.33%255,210
Jan 28, 20260.150.160.150.150.15-3.23%27,000
Jan 27, 20260.150.160.130.160.16-96,000
Jan 26, 20260.150.160.150.160.16-34,500
Jan 23, 20260.160.170.150.160.16-3.13%231,500
Jan 22, 20260.180.180.150.160.16-8.57%829,000
Jan 21, 20260.170.180.160.180.18-132,500
Jan 20, 20260.170.180.160.180.182.94%41,500
Jan 19, 20260.200.200.160.170.17-17.07%168,000
Jan 16, 20260.200.220.200.210.212.50%76,000
Jan 15, 20260.200.200.180.200.20-59,000
Jan 14, 20260.210.210.170.200.20-4.76%280,733
Jan 13, 20260.170.320.160.210.2131.25%816,504
Jan 12, 20260.160.160.160.160.16-5.88%7,500
Jan 9, 20260.160.170.160.170.17-38,500
Jan 8, 20260.150.170.150.170.1713.33%490,500
Jan 7, 20260.150.150.150.150.15-148,000
Jan 6, 20260.160.160.150.150.15-3.23%16,500
Jan 5, 20260.160.160.160.160.163.33%4,500
Jan 2, 20260.150.160.150.150.15-3.23%87,000
Dec 31, 20250.150.160.090.160.163.33%450,000
Dec 30, 20250.150.150.150.150.1511.11%26,000
Dec 29, 20250.150.150.130.140.14-10.00%36,803
Dec 23, 20250.150.150.140.150.15-6.25%88,500
Dec 22, 20250.160.160.160.160.16-1,000
Dec 19, 20250.150.160.150.160.1614.29%202,500
Dec 18, 20250.140.140.140.140.14-2,900
Dec 16, 20250.140.150.140.140.14-68,000
Dec 15, 20250.150.150.130.140.14-6.67%56,500
Dec 12, 20250.150.150.130.150.15-38,500
Dec 11, 20250.150.150.140.150.15-31,000
Dec 10, 20250.150.150.150.150.15-3.23%6,000
Dec 9, 20250.150.160.150.160.16-56,000
Dec 8, 20250.160.160.150.160.16-17,500
Dec 5, 20250.170.170.150.160.16-8.82%93,000
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