EonX Technologies Inc. (CSE:EONX)
Canada
· Delayed Price · Currency is CAD 1.090
-0.010 (-0.91%)
Dec 31, 2025, 9:04 AM EST
EonX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 15.38% | 5,483 |
| Apr 22, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Apr 20, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 2,450 |
| Apr 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 25.00% | 6,000 |
| Apr 15, 2026 | 0.75 | 0.75 | 0.52 | 0.52 | 0.52 | -30.67% | 12,000 |
| Apr 13, 2026 | 0.83 | 0.83 | 0.72 | 0.75 | 0.75 | -3.85% | 2,819 |
| Apr 10, 2026 | 0.85 | 0.85 | 0.75 | 0.78 | 0.78 | -8.24% | 2,500 |
| Apr 9, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | - | 6,200 |
| Apr 8, 2026 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -5.56% | 10,100 |
| Apr 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 3,000 |
| Apr 1, 2026 | 1.00 | 1.05 | 0.76 | 0.96 | 0.96 | -10.28% | 14,384 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 1,000 |
| Dec 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 2,594 |
| Dec 29, 2025 | 1.08 | 1.10 | 1.01 | 1.09 | 1.09 | -0.91% | 2,594 |
| Dec 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,600 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,950 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,500 |
| Dec 15, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -3.48% | 1,620 |
| Dec 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 7,000 |
| Dec 11, 2025 | 1.44 | 1.44 | 1.15 | 1.15 | 1.15 | - | 2,200 |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 900 |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 7,480 |
| Dec 8, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 2,100 |
| Dec 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | 500 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,600 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 100 |
| Dec 1, 2025 | 1.17 | 1.30 | 1.17 | 1.20 | 1.20 | 15.38% | 8,300 |
| Nov 26, 2025 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 4.00% | 35,400 |
| Nov 25, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 8,800 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 31,538 |
| Nov 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 12,900 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 5,000 |
| Nov 18, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 31,500 |
| Nov 17, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | - | 19,300 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 4,900 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 8,575 |
| Nov 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.69% | 500 |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,500 |
| Nov 7, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 6,500 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 5,600 |
| Nov 5, 2025 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | -1.06% | 10,000 |
| Nov 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1,000 |
| Nov 3, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 3.26% | 10,418 |
| Oct 31, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 2,000 |
| Oct 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 10,375 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,050 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.14% | 24,525 |