EonX Technologies Inc. (CSE:EONX)
Canada
· Delayed Price · Currency is CAD 0.4000
-0.0500 (-11.11%)
Jun 27, 2025, 10:20 AM EDT
EonX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.45 | 0.50 | 0.40 | 0.40 | - | -11.11% | 8,300 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | - |
| Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.65% | 3,089 |
| Jun 24, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | - | -4.44% | 10,000 |
| Jun 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 12.50% | 5,000 |
| Jun 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 9,300 |
| Jun 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 1,501 |
| Jun 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 60.00% | 500 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jun 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | 25.00% | 7,500 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jun 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| May 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 33.33% | 7,000 |
| May 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 30.43% | 8,100 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| May 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -28.13% | 3,500 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |