Aeonian Resources Corp. (TSXV:ALTN)
Canada
· Delayed Price · Currency is CAD 0.170
-0.010 (-5.56%)
At close: Mar 9, 2026
Aeonian Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -5.56% | 146,115 |
| Mar 6, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 61,750 |
| Mar 5, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | - | 24,810 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 63,030 |
| Mar 3, 2026 | 0.17 | 0.20 | 0.15 | 0.19 | 0.19 | 2.78% | 262,248 |
| Mar 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 303,974 |
| Feb 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 101,500 |
| Feb 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 13.33% | 217,500 |
| Feb 25, 2026 | 0.14 | 0.18 | 0.14 | 0.15 | 0.15 | -6.25% | 248,778 |
| Feb 24, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 214,750 |
| Feb 23, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -3.33% | 128,000 |
| Feb 20, 2026 | 0.13 | 0.15 | 0.12 | 0.15 | 0.15 | -3.23% | 106,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 111,300 |
| Feb 18, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 54,000 |
| Feb 17, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 142,520 |
| Feb 13, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 9.68% | 465,500 |
| Feb 12, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 3.33% | 236,900 |
| Feb 11, 2026 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | - | 208,000 |
| Feb 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 12,500 |
| Feb 9, 2026 | 0.14 | 0.17 | 0.14 | 0.14 | 0.14 | 12.00% | 190,607 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 11,000 |
| Feb 5, 2026 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 15,000 |
| Feb 4, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -3.45% | 117,666 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 97,000 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -3.33% | 296,364 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 494,500 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 585,650 |
| Jan 28, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 567,368 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 104,600 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 129,878 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 115,227 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 256,100 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 3.33% | 46,750 |
| Jan 20, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 232,000 |
| Jan 19, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 129,108 |
| Jan 16, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 60,000 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 161,516 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 156,404 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -6.06% | 76,500 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 475,710 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 20,340 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.57% | 111,320 |
| Jan 7, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 2.94% | 102,008 |
| Jan 6, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 98,260 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -5.88% | 278,348 |
| Jan 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 92,504 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.94% | 212,364 |
| Dec 30, 2025 | 0.13 | 0.19 | 0.13 | 0.17 | 0.17 | 30.77% | 734,797 |
| Dec 29, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 18.18% | 567,851 |
| Dec 24, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 15.79% | 925,153 |
| Dec 23, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 26.67% | 208,000 |
| Dec 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 2,192 |
| Dec 19, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 27.27% | 432,916 |
| Dec 18, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 71,015 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 122,012 |
| Dec 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -7.69% | 397,000 |
| Dec 15, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 62.50% | 608,123 |
| Dec 12, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 228,000 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 118,000 |
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 48,500 |
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 69,000 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 54,020 |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 135,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 105,000 |
| Nov 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 114,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 44,000 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 33,000 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 252,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 60,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 3,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 141,667 |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 154,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 343,000 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 33.33% | 482,777 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 150,000 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 52,574 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 150,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 1,240 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 415,000 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 75,000 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 150,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 106,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 135,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 15,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,230 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 110,000 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 45,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 151,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,000 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 108,330 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 46,000 |