Skip to main content
Aton Resources Inc. (TSXV:AAN)
Canada flag Canada · Delayed Price · Currency is CAD
0.490
0.00 (0.00%)
Mar 6, 2026, 9:39 AM EST

Aton Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.490.490.490.490.49-22.22%1,472
Mar 5, 20260.690.690.630.630.63-8.70%4,018
Mar 4, 20260.670.690.660.690.694.55%36,100
Mar 2, 20260.680.680.660.660.661.54%8,288
Feb 27, 20260.630.650.630.650.654.84%8,017
Feb 26, 20260.620.620.620.620.623.33%5,100
Feb 25, 20260.550.600.550.600.609.09%61,500
Feb 24, 20260.550.550.550.550.55-1,090
Feb 20, 20260.550.550.550.550.555.77%5,200
Feb 19, 20260.520.520.520.520.52-10.34%4,000
Feb 17, 20260.580.580.580.580.581.75%2,019
Feb 13, 20260.540.570.540.570.5714.00%7,000
Feb 12, 20260.510.510.500.500.50-3,050
Feb 11, 20260.500.500.500.500.50-1,000
Feb 6, 20260.500.500.500.500.50-3.85%59,510
Feb 3, 20260.530.600.520.520.52-10.34%66,400
Feb 2, 20260.550.580.550.580.58-9.38%1,015
Jan 29, 20260.640.640.640.640.64-50,000
Jan 28, 20260.640.640.630.640.64-3,515
Jan 27, 20260.600.640.590.640.646.67%79,502
Jan 26, 20260.590.600.580.600.601.69%28,700
Jan 23, 20260.590.590.570.590.59-8,646
Jan 22, 20260.590.590.560.590.59-17,075
Jan 21, 20260.590.590.590.590.59-542
Jan 20, 20260.550.590.550.590.593.51%29,810
Jan 19, 20260.550.570.550.570.577.55%63,600
Jan 16, 20260.530.530.530.530.53-34,020
Jan 15, 20260.530.530.530.530.53-3.64%174,400
Jan 14, 20260.550.550.550.550.55-553
Jan 13, 20260.550.550.550.550.551.85%511
Jan 12, 20260.540.540.530.540.541.89%25,006
Jan 9, 20260.500.530.500.530.533.92%7,000
Jan 8, 20260.510.520.490.510.51-7.27%38,000
Jan 7, 20260.550.550.550.550.55-3.51%21,554
Jan 5, 20260.480.570.480.570.5726.67%128,925
Jan 2, 20260.470.470.450.450.45-4.26%2,002
Dec 31, 20250.470.470.470.470.474.44%1,725
Dec 30, 20250.450.450.450.450.458.43%800
Dec 29, 20250.420.420.420.420.42-3.49%4,320
Dec 24, 20250.480.480.430.430.43-4.44%2,000
Dec 23, 20250.500.500.420.450.45-10.00%195,100
Dec 22, 20250.500.500.500.500.505.26%4,517
Dec 19, 20250.500.520.480.480.48-10.38%24,400
Dec 18, 20250.500.530.490.530.531.92%60,502
Dec 17, 20250.530.550.520.520.52-3.70%14,733
Dec 16, 20250.540.550.520.540.548.00%124,500
Dec 15, 20250.510.600.500.500.502.04%62,188
Dec 12, 20250.360.590.360.490.4944.12%137,212
Dec 11, 20250.320.340.290.340.346.25%27,500
Dec 10, 20250.320.320.320.320.32-11,500
Dec 9, 20250.310.320.310.320.32-1,101
Dec 8, 20250.320.320.320.320.32-44,426
Dec 5, 20250.290.320.290.320.3214.29%759,005
Nov 27, 20250.290.290.280.280.28-1.75%10,500
Nov 24, 20250.290.290.290.290.29-10.94%654
Nov 17, 20250.320.320.320.320.326.67%1,300
Nov 13, 20250.300.300.300.300.30-3.23%7,715
Nov 12, 20250.310.310.310.310.31-1,000
Nov 11, 20250.310.310.310.310.313.33%36,505
Nov 7, 20250.300.300.300.300.30-1.64%5,600
Nov 4, 20250.270.310.270.310.318.93%11,500
Nov 3, 20250.280.280.280.280.28-9,500
Oct 31, 20250.280.280.280.280.28-12.50%525
Oct 30, 20250.260.320.260.320.3228.00%7,000
Oct 29, 20250.250.250.250.250.25-1.96%500
Oct 28, 20250.330.330.260.260.26-8.93%9,500
Oct 23, 20250.270.280.270.280.287.69%24,000
Oct 21, 20250.270.310.260.260.26-18,500
Oct 16, 20250.260.260.260.260.26-34,400
Oct 14, 20250.250.260.250.260.26-7.14%21,500
Oct 9, 20250.280.280.280.280.28-1.75%3,470
Oct 8, 20250.290.290.290.290.29-13.64%2,050
Oct 7, 20250.280.330.280.330.331.54%13,000
Oct 6, 20250.320.330.320.330.331.56%21,500
Oct 3, 20250.300.340.300.320.32-5.88%41,800
Oct 2, 20250.270.360.270.340.3428.30%68,475
Oct 1, 20250.250.270.250.270.276.00%7,000
Sep 30, 20250.230.250.230.250.2511.11%11,000
Sep 29, 20250.240.250.230.230.23-6.25%24,000
Sep 26, 20250.230.240.230.240.242.13%9,000
Sep 25, 20250.230.240.230.240.242.17%30,500
Sep 24, 20250.220.230.220.230.236.98%36,000
Sep 23, 20250.220.220.220.220.22-2,500
Sep 22, 20250.230.230.220.220.22-4.44%6,000
Sep 19, 20250.220.230.220.230.232.27%23,000
Sep 18, 20250.220.220.220.220.22-2.22%5,500
Sep 17, 20250.220.230.220.230.232.27%21,500
Sep 16, 20250.230.230.220.220.22-2.22%14,500
Sep 15, 20250.230.230.220.230.23-2.17%32,500
Sep 12, 20250.230.230.230.230.23-8.00%4,000
Sep 10, 20250.240.250.230.250.256.38%18,500
Sep 9, 20250.240.240.240.240.24-6.00%2,100