Skip to main content
Aeonian Resources Corp. (TSXV:ALTN)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
-0.005 (-2.63%)
At close: Apr 28, 2026

Aeonian Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.190.190.180.190.19-2.63%52,000
Apr 27, 20260.190.200.190.190.19-5.00%140,725
Apr 24, 20260.180.200.180.200.2014.29%271,500
Apr 23, 20260.200.200.170.180.18-10.26%281,001
Apr 22, 20260.200.220.200.200.202.63%239,029
Apr 21, 20260.170.200.170.190.1915.15%272,427
Apr 20, 20260.180.180.170.170.17-5.71%42,000
Apr 17, 20260.200.200.180.180.18-12.50%28,825
Apr 16, 20260.200.200.200.200.20-135,068
Apr 15, 20260.180.200.180.200.202.56%106,857
Apr 14, 20260.170.200.160.200.2021.88%283,010
Apr 13, 20260.160.160.160.160.1610.34%3,000
Apr 10, 20260.180.180.150.150.15-3.33%98,200
Apr 9, 20260.160.170.150.150.15-6.25%207,031
Apr 8, 20260.160.170.150.160.16-431,900
Apr 7, 20260.170.170.160.160.16-5.88%27,900
Apr 6, 20260.140.180.140.170.1736.00%910,712
Apr 2, 20260.140.140.130.130.13-10.71%23,843
Apr 1, 20260.140.140.130.140.14-126,259
Mar 31, 20260.100.140.100.140.1421.74%71,417
Mar 30, 20260.100.150.070.120.12-11.54%87,560
Mar 27, 20260.140.140.130.130.13-16.13%81,000
Mar 26, 20260.150.160.150.160.163.33%147,510
Mar 25, 20260.150.150.130.150.15-3.23%136,533
Mar 24, 20260.160.160.160.160.16-1,000
Mar 23, 20260.170.170.140.160.1610.71%62,561
Mar 20, 20260.160.170.140.140.14-6.67%113,006
Mar 19, 20260.140.160.120.150.15-11.76%187,000
Mar 16, 20260.150.170.140.170.1713.33%72,000
Mar 13, 20260.150.150.150.150.15-6,500
Mar 12, 20260.150.150.150.150.15-20,943
Mar 11, 20260.150.150.150.150.15-11.76%50,000
Mar 10, 20260.170.180.160.170.17-141,650
Mar 9, 20260.170.170.150.170.17-5.56%146,115
Mar 6, 20260.200.200.180.180.18-7.69%61,750
Mar 5, 20260.180.200.180.200.20-24,810
Mar 4, 20260.190.200.180.200.205.41%63,030
Mar 3, 20260.170.200.150.190.192.78%262,248
Mar 2, 20260.170.180.170.180.185.88%303,974
Feb 27, 20260.180.180.170.170.17-101,500
Feb 26, 20260.170.180.170.170.1713.33%217,500
Feb 25, 20260.140.180.140.150.15-6.25%248,778
Feb 24, 20260.140.170.140.160.1610.34%214,750
Feb 23, 20260.130.150.130.150.15-3.33%128,000
Feb 20, 20260.130.150.120.150.15-3.23%106,000
Feb 19, 20260.160.160.140.160.163.33%111,300
Feb 18, 20260.150.160.150.150.15-6.25%54,000
Feb 17, 20260.170.170.150.160.16-5.88%142,520
Feb 13, 20260.150.170.140.170.179.68%465,500
Feb 12, 20260.150.170.140.160.163.33%236,900
Feb 11, 20260.140.150.120.150.15-208,000
Feb 10, 20260.150.150.140.150.157.14%12,500
Feb 9, 20260.140.170.140.140.1412.00%190,607
Feb 6, 20260.130.130.130.130.134.17%11,000
Feb 5, 20260.130.150.120.120.12-14.29%15,000
Feb 4, 20260.140.140.120.140.14-3.45%117,666
Feb 3, 20260.140.150.140.150.15-97,000
Feb 2, 20260.150.150.120.150.15-3.33%296,364
Jan 30, 20260.150.150.140.150.15-3.23%494,500
Jan 29, 20260.160.170.150.160.16-8.82%585,650
Jan 28, 20260.150.170.150.170.1713.33%567,368
Jan 27, 20260.150.150.150.150.15-6.25%104,600
Jan 26, 20260.170.170.160.160.16-3.03%129,878
Jan 23, 20260.160.170.150.170.173.13%115,227
Jan 22, 20260.160.170.160.160.163.23%256,100
Jan 21, 20260.170.170.150.160.163.33%46,750
Jan 20, 20260.150.170.150.150.153.45%232,000
Jan 19, 20260.140.160.130.150.157.41%129,108
Jan 16, 20260.130.140.130.140.14-3.57%60,000
Jan 15, 20260.150.160.140.140.14-9.68%161,516
Jan 14, 20260.160.160.150.160.16-156,404
Jan 13, 20260.170.170.150.160.16-6.06%76,500
Jan 12, 20260.170.170.160.170.173.13%475,710
Jan 9, 20260.170.170.160.160.16-20,340
Jan 8, 20260.170.170.150.160.16-8.57%111,320
Jan 7, 20260.170.180.160.180.182.94%102,008
Jan 6, 20260.170.180.160.170.176.25%98,260
Jan 5, 20260.180.180.150.160.16-5.88%278,348
Jan 2, 20260.170.170.160.170.173.03%92,504
Dec 31, 20250.170.170.150.170.17-2.94%212,364
Dec 30, 20250.130.190.130.170.1730.77%734,797
Dec 29, 20250.120.140.120.130.1318.18%567,851
Dec 24, 20250.090.110.090.110.1115.79%925,153
Dec 23, 20250.070.100.070.100.1026.67%208,000
Dec 22, 20250.080.080.080.080.087.14%2,192
Dec 19, 20250.070.080.070.070.0727.27%432,916
Dec 18, 20250.050.060.050.060.06-71,015
Dec 17, 20250.060.060.060.060.06-8.33%122,012
Dec 16, 20250.050.060.050.060.06-7.69%397,000
Dec 15, 20250.050.070.050.070.0762.50%608,123
Dec 12, 20250.040.050.040.040.04-228,000
Dec 11, 20250.040.040.040.040.04-5,000
Dec 9, 20250.040.040.040.040.0414.29%118,000
Dec 5, 20250.040.040.040.040.04-12.50%48,500
Dec 4, 20250.040.050.040.040.0414.29%69,000
Dec 2, 20250.040.040.040.040.04-12.50%54,020
Dec 1, 20250.040.040.040.040.0414.29%135,000
Nov 28, 20250.040.040.040.040.04-105,000
Nov 27, 20250.030.040.030.040.04-114,000
Nov 26, 20250.040.040.040.040.0416.67%44,000