EonX Technologies Inc. (CSE:EONX)
Canada
· Delayed Price · Currency is CAD 1.120
-0.080 (-6.67%)
At close: Dec 5, 2025
EonX Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -6.67% | 500 |
| Dec 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,600 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 100 |
| Dec 1, 2025 | 1.17 | 1.30 | 1.17 | 1.20 | 1.20 | 15.38% | 8,300 |
| Nov 26, 2025 | 1.00 | 1.10 | 1.00 | 1.04 | 1.04 | 4.00% | 35,400 |
| Nov 25, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 8,800 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 31,538 |
| Nov 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 12,900 |
| Nov 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 5,000 |
| Nov 18, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 5.00% | 31,500 |
| Nov 17, 2025 | 0.99 | 1.05 | 0.99 | 1.00 | 1.00 | - | 19,300 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 4,900 |
| Nov 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 8,575 |
| Nov 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.69% | 500 |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,500 |
| Nov 7, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 6,500 |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 5,600 |
| Nov 5, 2025 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | -1.06% | 10,000 |
| Nov 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 1,000 |
| Nov 3, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 3.26% | 10,418 |
| Oct 31, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -1.08% | 2,000 |
| Oct 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 2.20% | 10,375 |
| Oct 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2,050 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -7.14% | 24,525 |
| Oct 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.69% | 5,144 |
| Oct 24, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | 1.11% | 12,954 |
| Oct 23, 2025 | 0.89 | 0.90 | 0.84 | 0.90 | 0.90 | 1.12% | 22,595 |
| Oct 22, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Oct 17, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -2.20% | 11,500 |
| Oct 16, 2025 | 0.79 | 0.91 | 0.79 | 0.91 | 0.91 | - | 17,000 |
| Oct 15, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 13.75% | 11,520 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | -14.89% | 6,282 |
| Oct 8, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 10.59% | 1,282 |
| Oct 7, 2025 | 0.76 | 0.85 | 0.76 | 0.85 | 0.85 | 8.97% | 13,780 |
| Oct 6, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.50% | 11,600 |
| Oct 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.29% | 3,101 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 7.69% | 3,000 |
| Sep 26, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 17,301 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 1,800 |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 2,525 |
| Sep 22, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -8.54% | 11,321 |
| Sep 19, 2025 | 0.81 | 0.88 | 0.81 | 0.82 | 0.82 | 9.33% | 24,800 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 9,085 |
| Sep 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -9.09% | 10,958 |
| Sep 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 10,500 |
| Sep 15, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -5.26% | 15,663 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 14,104 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | 10,000 |
| Sep 10, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 30,000 |
| Sep 9, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.11% | 1,000 |