Skip to main content
EonX Technologies Inc. (CSE:EONX)
Canada flag Canada · Delayed Price · Currency is CAD
1.120
-0.080 (-6.67%)
At close: Dec 5, 2025

EonX Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.121.121.121.121.12-6.67%500
Dec 3, 20251.201.201.201.201.201.69%4,600
Dec 2, 20251.181.181.181.181.18-1.67%100
Dec 1, 20251.171.301.171.201.2015.38%8,300
Nov 26, 20251.001.101.001.041.044.00%35,400
Nov 25, 20251.101.101.001.001.00-9.09%8,800
Nov 24, 20251.091.111.091.101.10-0.90%31,538
Nov 20, 20251.111.111.111.111.110.91%12,900
Nov 19, 20251.101.101.101.101.104.76%5,000
Nov 18, 20251.011.051.011.051.055.00%31,500
Nov 17, 20250.991.050.991.001.00-19,300
Nov 14, 20251.001.001.001.001.002.04%4,900
Nov 13, 20250.980.980.980.980.98-8,575
Nov 11, 20250.980.980.980.980.987.69%500
Nov 10, 20250.910.910.910.910.91-1,500
Nov 7, 20250.890.910.890.910.911.11%6,500
Nov 6, 20250.900.900.900.900.90-3.23%5,600
Nov 5, 20251.041.040.930.930.93-1.06%10,000
Nov 4, 20250.940.940.940.940.94-1.05%1,000
Nov 3, 20250.900.950.900.950.953.26%10,418
Oct 31, 20250.900.920.900.920.92-1.08%2,000
Oct 30, 20250.900.930.900.930.932.20%10,375
Oct 29, 20250.910.910.910.910.91-2,050
Oct 28, 20250.910.910.910.910.91-7.14%24,525
Oct 27, 20250.980.980.980.980.987.69%5,144
Oct 24, 20250.910.930.910.910.911.11%12,954
Oct 23, 20250.890.900.840.900.901.12%22,595
Oct 22, 20250.900.900.890.890.89-1,000
Oct 17, 20250.900.910.890.890.89-2.20%11,500
Oct 16, 20250.790.910.790.910.91-17,000
Oct 15, 20250.900.910.900.910.9113.75%11,520
Oct 9, 20250.850.850.800.800.80-14.89%6,282
Oct 8, 20250.930.940.930.940.9410.59%1,282
Oct 7, 20250.760.850.760.850.858.97%13,780
Oct 6, 20250.780.780.780.780.78-2.50%11,600
Oct 3, 20250.800.800.800.800.8014.29%3,101
Sep 29, 20250.700.700.700.700.707.69%3,000
Sep 26, 20250.650.650.650.650.65-7.14%17,301
Sep 25, 20250.750.750.700.700.70-6.67%1,800
Sep 24, 20250.750.750.750.750.75-2,525
Sep 22, 20250.830.830.750.750.75-8.54%11,321
Sep 19, 20250.810.880.810.820.829.33%24,800
Sep 18, 20250.800.800.750.750.75-6.25%9,085
Sep 17, 20250.800.800.800.800.80-9.09%10,958
Sep 16, 20250.880.880.880.880.88-2.22%10,500
Sep 15, 20250.960.960.900.900.90-5.26%15,663
Sep 12, 20250.950.950.920.950.952.15%14,104
Sep 11, 20250.930.930.930.930.931.09%10,000
Sep 10, 20250.900.920.900.920.921.10%30,000
Sep 9, 20250.900.910.900.910.911.11%1,000
Sep 8, 20250.840.900.840.900.9012.50%23,100
Sep 5, 20250.750.800.750.800.80-28,943
Sep 4, 20250.790.800.790.800.80-5.88%34,600
Aug 29, 20250.880.880.850.850.85-3.41%3,756
Aug 28, 20250.780.900.780.880.886.02%32,356
Aug 27, 20250.850.910.830.830.83-2.35%25,785
Aug 26, 20250.701.150.700.850.8530.77%118,590
Aug 22, 20250.650.650.650.650.6544.44%2,000
Aug 14, 20250.450.450.450.450.4513.92%2,207
Aug 5, 20250.400.400.400.400.409.72%1,000
Jul 29, 20250.360.360.360.360.36-2,000
Jul 28, 20250.360.360.360.360.362.86%3,500
Jul 18, 20250.350.350.350.350.35-12.50%500
Jul 17, 20250.380.400.380.400.40-4,500
Jul 16, 20250.400.400.400.400.40-3,345
Jul 15, 20250.400.400.400.400.402.56%2,500
Jul 10, 20250.410.420.390.390.39-4.88%11,500
Jul 9, 20250.410.420.410.410.41-10.87%21,500
Jul 8, 20250.470.470.460.460.46-8.00%21,000
Jul 7, 20250.550.550.500.500.50-9.09%2,094
Jul 4, 20250.550.580.550.550.55-5.17%20,119
Jul 3, 20250.570.600.550.580.585.45%6,440
Jul 2, 20250.500.570.500.550.5510.00%18,500
Jun 30, 20250.450.500.450.500.5025.00%9,060
Jun 27, 20250.450.500.400.400.40-11.11%8,300
Jun 25, 20250.450.450.450.450.454.65%3,089
Jun 24, 20250.400.430.400.430.43-4.44%10,000
Jun 23, 20250.450.450.450.450.4512.50%5,000
Jun 20, 20250.400.400.400.400.40-9,300
Jun 19, 20250.400.400.400.400.40-1,501
Jun 18, 20250.400.400.400.400.4060.00%500