Aton Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.58	0.58	0.58	0.58	-	17.17%	-
Apr 28, 2026	0.50	0.50	0.50	0.50	0.50	-4.81%	3,004
Apr 27, 2026	0.52	0.52	0.52	0.52	0.52	-	1,025
Apr 24, 2026	0.52	0.52	0.52	0.52	0.52	-11.86%	1,000
Apr 22, 2026	0.59	0.59	0.59	0.59	0.59	-	15,877
Apr 21, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	11,520
Apr 17, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	501
Apr 16, 2026	0.55	0.56	0.55	0.56	0.56	3.70%	2,315
Apr 14, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	4,190
Apr 13, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	1,000
Apr 8, 2026	0.53	0.62	0.53	0.57	0.57	14.00%	10,001
Apr 6, 2026	0.50	0.50	0.50	0.50	0.50	-16.67%	3,500
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	1,135
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	1,035
Mar 31, 2026	0.47	0.59	0.47	0.59	0.59	31.11%	33,500
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	15,060
Mar 26, 2026	0.47	0.47	0.46	0.46	0.46	-	5,510
Mar 25, 2026	0.46	0.48	0.46	0.46	0.46	4.55%	12,582
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	25,000
Mar 23, 2026	0.46	0.46	0.43	0.43	0.43	-2.30%	3,512
Mar 20, 2026	0.48	0.48	0.44	0.44	0.44	-9.37%	20,540
Mar 19, 2026	0.44	0.48	0.44	0.48	0.48	-2.04%	13,010
Mar 18, 2026	0.51	0.51	0.49	0.49	0.49	-3.92%	18,289
Mar 16, 2026	0.53	0.53	0.51	0.51	0.51	-15.00%	17,017
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	11.11%	5,157
Mar 12, 2026	0.55	0.56	0.54	0.54	0.54	-14.29%	12,646
Mar 10, 2026	0.61	0.63	0.61	0.63	0.63	28.57%	4,293
Mar 6, 2026	0.49	0.49	0.49	0.49	0.49	-22.22%	1,472
Mar 5, 2026	0.69	0.69	0.63	0.63	0.63	-8.70%	4,018
Mar 4, 2026	0.67	0.69	0.66	0.69	0.69	4.55%	36,100
Mar 2, 2026	0.68	0.68	0.66	0.66	0.66	1.54%	8,288
Feb 27, 2026	0.63	0.65	0.63	0.65	0.65	4.84%	8,017
Feb 26, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	5,100
Feb 25, 2026	0.55	0.60	0.55	0.60	0.60	9.09%	61,500
Feb 24, 2026	0.55	0.55	0.55	0.55	0.55	-	1,090
Feb 20, 2026	0.55	0.55	0.55	0.55	0.55	5.77%	5,200
Feb 19, 2026	0.52	0.52	0.52	0.52	0.52	-10.34%	4,000
Feb 17, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	2,019
Feb 13, 2026	0.54	0.57	0.54	0.57	0.57	14.00%	7,000
Feb 12, 2026	0.51	0.51	0.50	0.50	0.50	-	3,050
Feb 11, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Feb 6, 2026	0.50	0.50	0.50	0.50	0.50	-3.85%	59,510
Feb 3, 2026	0.53	0.60	0.52	0.52	0.52	-10.34%	66,400
Feb 2, 2026	0.55	0.58	0.55	0.58	0.58	-9.38%	1,015
Jan 29, 2026	0.64	0.64	0.64	0.64	0.64	-	50,000
Jan 28, 2026	0.64	0.64	0.63	0.64	0.64	-	3,515
Jan 27, 2026	0.60	0.64	0.59	0.64	0.64	6.67%	79,502
Jan 26, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	28,700
Jan 23, 2026	0.59	0.59	0.57	0.59	0.59	-	8,646
Jan 22, 2026	0.59	0.59	0.56	0.59	0.59	-	17,075
Jan 21, 2026	0.59	0.59	0.59	0.59	0.59	-	542
Jan 20, 2026	0.55	0.59	0.55	0.59	0.59	3.51%	29,810
Jan 19, 2026	0.55	0.57	0.55	0.57	0.57	7.55%	63,600
Jan 16, 2026	0.53	0.53	0.53	0.53	0.53	-	34,020
Jan 15, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	174,400
Jan 14, 2026	0.55	0.55	0.55	0.55	0.55	-	553
Jan 13, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	511
Jan 12, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	25,006
Jan 9, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	7,000
Jan 8, 2026	0.51	0.52	0.49	0.51	0.51	-7.27%	38,000
Jan 7, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	21,554
Jan 5, 2026	0.48	0.57	0.48	0.57	0.57	26.67%	128,925
Jan 2, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	2,002
Dec 31, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	1,725
Dec 30, 2025	0.45	0.45	0.45	0.45	0.45	8.43%	800
Dec 29, 2025	0.42	0.42	0.42	0.42	0.42	-3.49%	4,320
Dec 24, 2025	0.48	0.48	0.43	0.43	0.43	-4.44%	2,000
Dec 23, 2025	0.50	0.50	0.42	0.45	0.45	-10.00%	195,100
Dec 22, 2025	0.50	0.50	0.50	0.50	0.50	5.26%	4,517
Dec 19, 2025	0.50	0.52	0.48	0.48	0.48	-10.38%	24,400
Dec 18, 2025	0.50	0.53	0.49	0.53	0.53	1.92%	60,502
Dec 17, 2025	0.53	0.55	0.52	0.52	0.52	-3.70%	14,733
Dec 16, 2025	0.54	0.55	0.52	0.54	0.54	8.00%	124,500
Dec 15, 2025	0.51	0.60	0.50	0.50	0.50	2.04%	62,188
Dec 12, 2025	0.36	0.59	0.36	0.49	0.49	44.12%	137,212
Dec 11, 2025	0.32	0.34	0.29	0.34	0.34	6.25%	27,500
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	-	11,500
Dec 9, 2025	0.31	0.32	0.31	0.32	0.32	-	1,101
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-	44,426
Dec 5, 2025	0.29	0.32	0.29	0.32	0.32	14.29%	759,005
Nov 27, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	10,500
Nov 24, 2025	0.29	0.29	0.29	0.29	0.29	-10.94%	654
Nov 17, 2025	0.32	0.32	0.32	0.32	0.32	6.67%	1,300
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	7,715
Nov 12, 2025	0.31	0.31	0.31	0.31	0.31	-	1,000
Nov 11, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	36,505
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	5,600
Nov 4, 2025	0.27	0.31	0.27	0.31	0.31	8.93%	11,500
Nov 3, 2025	0.28	0.28	0.28	0.28	0.28	-	9,500
Oct 31, 2025	0.28	0.28	0.28	0.28	0.28	-12.50%	525
Oct 30, 2025	0.26	0.32	0.26	0.32	0.32	28.00%	7,000
Oct 29, 2025	0.25	0.25	0.25	0.25	0.25	-1.96%	500