Dark

EON
EON LITHIUM CORP.
stock CVE

Inactive

Jul 12, 2024

0.0350CAD-22.222%(-0.0100)189,010

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-12	0.0400	0.0400	0.0350	0.0350	-22.222%	189,010	0.000%
2024-07-03	0.0450	0.0450	0.0450	0.0450	+12.500%	1,000	-22.222%
2024-06-28	0.0400	0.0400	0.0400	0.0400	0.000%	99,500	-12.500%
2024-06-25	0.0400	0.0400	0.0400	0.0400	0.000%	4,400	-12.500%
2024-06-14	0.0400	0.0400	0.0400	0.0400	0.000%	52,031	-12.500%
2024-06-11	0.0400	0.0400	0.0400	0.0400	0.000%	1,500	-12.500%
2024-06-07	0.0400	0.0400	0.0400	0.0400	-11.111%	12,000	-12.500%
2024-06-06	0.0450	0.0450	0.0450	0.0450	+12.500%	81,000	-22.222%
2024-05-31	0.0400	0.0400	0.0400	0.0400	-11.111%	6,000	-12.500%
2024-05-30	0.0450	0.0450	0.0450	0.0450	0.000%	10,000	-22.222%
2024-05-28	0.0450	0.0450	0.0450	0.0450	0.000%	2,200	-22.222%
2024-05-21	0.0450	0.0450	0.0450	0.0450	0.000%	5,100	-22.222%
2024-05-17	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-22.222%
2024-05-16	0.0500	0.0500	0.0450	0.0450	-18.182%	95,061	-22.222%
2024-05-13	0.0500	0.0550	0.0500	0.0550	-15.385%	10,000	-36.364%
2024-05-08	0.0650	0.0650	0.0650	0.0650	0.000%	1,000	-46.154%
2024-05-07	0.0750	0.0750	0.0650	0.0650	-18.750%	6,000	-46.154%
2024-05-06	0.0800	0.0800	0.0800	0.0800	-11.111%	2,000	-56.250%
2024-04-26	0.0800	0.0900	0.0800	0.0900	+12.500%	3,002	-61.111%
2024-04-25	0.0400	0.0800	0.0400	0.0800	+100.000%	213,500	-56.250%
2024-04-24	0.0400	0.0400	0.0400	0.0400	0.000%	4,100	-12.500%
2024-04-22	0.0400	0.0400	0.0400	0.0400	0.000%	8,900	-12.500%
2024-04-17	0.0400	0.0400	0.0400	0.0400	0.000%	65,000	-12.500%
2024-04-15	0.0400	0.0400	0.0400	0.0400	0.000%	4,100	-12.500%
2024-04-11	0.0400	0.0400	0.0400	0.0400	-11.111%	54,000	-12.500%
2024-04-10	0.0450	0.0450	0.0450	0.0450	0.000%	20,000	-22.222%
2024-04-09	0.0450	0.0450	0.0450	0.0450	-10.000%	44,025	-22.222%
2024-04-05	0.0500	0.0500	0.0500	0.0500	+11.111%	5,000	-30.000%
2024-04-04	0.0450	0.0500	0.0450	0.0450	-18.182%	10,861	-22.222%
2024-03-27	0.0550	0.0550	0.0550	0.0550	0.000%	2,000	-36.364%
2024-03-21	0.0450	0.0550	0.0450	0.0550	+37.500%	66,557	-36.364%
2024-03-20	0.0450	0.0450	0.0400	0.0400	-20.000%	61,721	-12.500%
2024-03-15	0.0500	0.0500	0.0500	0.0500	+11.111%	3,000	-30.000%
2024-03-11	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-22.222%
2024-03-05	0.0450	0.0450	0.0450	0.0450	+12.500%	13,968	-22.222%
2024-02-29	0.0400	0.0400	0.0400	0.0400	-11.111%	22,000	-12.500%
2024-02-28	0.0450	0.0450	0.0450	0.0450	0.000%	6,000	-22.222%
2024-02-27	0.0500	0.0700	0.0450	0.0450	0.000%	108,000	-22.222%
2024-02-21	0.0450	0.0450	0.0450	0.0450	0.000%	1,000	-22.222%
2024-02-20	0.0450	0.0450	0.0450	0.0450	+12.500%	51,250	-22.222%
2024-02-14	0.0350	0.0400	0.0350	0.0400	0.000%	27,000	-12.500%
2024-02-12	0.0400	0.0400	0.0400	0.0400	0.000%	69,125	-12.500%
2024-02-07	0.0400	0.0400	0.0400	0.0400	-11.111%	5,000	-12.500%
2024-02-05	0.0450	0.0450	0.0450	0.0450	-10.000%	114,500	-22.222%
2024-01-25	0.0500	0.0500	0.0500	0.0500	-28.571%	8,000	-30.000%
2024-01-19	0.0700	0.0700	0.0700	0.0700	+16.667%	1,700	-50.000%
2024-01-17	0.0600	0.0600	0.0600	0.0600	0.000%	7,000	-41.667%
2024-01-12	0.0700	0.0700	0.0600	0.0600	-20.000%	5,000	-41.667%
2024-01-10	0.0550	0.0750	0.0550	0.0750	+50.000%	59,599	-53.333%
2024-01-08	0.0500	0.0500	0.0500	0.0500	0.000%	16,000	-30.000%
2024-01-05	0.0500	0.0500	0.0500	0.0500	-9.091%	7,000	-30.000%
2024-01-04	0.0550	0.0550	0.0550	0.0550	0.000%	1,619	-36.364%
2024-01-03	0.0500	0.0550	0.0500	0.0550	+10.000%	4,000	-36.364%
2024-01-02	0.0500	0.0500	0.0500	0.0500	+11.111%	20,458	-30.000%
2023-12-27	0.0450	0.0450	0.0450	0.0450	0.000%	7,000	-22.222%
2023-12-22	0.0400	0.0450	0.0400	0.0450	0.000%	14,000	-22.222%
2023-12-21	0.0450	0.0450	0.0450	0.0450	0.000%	7,124	-22.222%
2023-12-20	0.0400	0.0450	0.0350	0.0450	+28.571%	793,590	-22.222%
2023-12-18	0.0350	0.0350	0.0350	0.0350	0.000%	27,200	0.000%
2023-12-15	0.0350	0.0350	0.0350	0.0350	-12.500%	3,139	0.000%
2023-12-04	0.0450	0.0450	0.0400	0.0400	0.000%	23,500	-12.500%
2023-12-01	0.0400	0.0400	0.0400	0.0400	0.000%	4,000	-12.500%
2023-11-29	0.0400	0.0400	0.0400	0.0400	0.000%	5,000	-12.500%
2023-11-16	0.0400	0.0400	0.0400	0.0400	0.000%	60,000	-12.500%
2023-11-14	0.0400	0.0400	0.0400	0.0400	-11.111%	19,000	-12.500%
2023-11-13	0.0450	0.0450	0.0450	0.0450	0.000%	39,000	-22.222%
2023-11-10	0.0450	0.0450	0.0450	0.0450	-10.000%	20,000	-22.222%
2023-11-06	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	-30.000%
2023-11-03	0.0500	0.0500	0.0500	0.0500	-16.667%	2,000	-30.000%
2023-11-02	0.0600	0.0600	0.0600	0.0600	0.000%	2,100	-41.667%
2023-10-31	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	-41.667%
2023-10-30	0.0600	0.0600	0.0600	0.0600	+33.333%	2,500	-41.667%
2023-10-26	0.0450	0.0450	0.0450	0.0450	0.000%	10,225	-22.222%
2023-10-24	0.0450	0.0450	0.0450	0.0450	-10.000%	10,000	-22.222%
2023-10-23	0.0500	0.0500	0.0500	0.0500	0.000%	11,004	-30.000%
2023-10-19	0.0500	0.0500	0.0500	0.0500	+11.111%	14,000	-30.000%
2023-10-12	0.0450	0.0450	0.0450	0.0450	-10.000%	21,000	-22.222%
2023-10-06	0.0550	0.0550	0.0500	0.0500	-16.667%	66,500	-30.000%
2023-10-04	0.0600	0.0600	0.0600	0.0600	0.000%	2,000	-41.667%
2023-10-02	0.0600	0.0600	0.0550	0.0600	0.000%	5,210	-41.667%
2023-09-22	0.0600	0.0600	0.0600	0.0600	0.000%	15,000	-41.667%
2023-09-21	0.0600	0.0600	0.0600	0.0600	+20.000%	3,000	-41.667%
2023-09-20	0.0500	0.0500	0.0500	0.0500	0.000%	2,000	-30.000%
2023-09-18	0.0600	0.0600	0.0500	0.0500	-9.091%	3,000	-30.000%
2023-09-15	0.0550	0.0550	0.0550	0.0550	+10.000%	1,300	-36.364%
2023-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	1,000	-30.000%
2023-09-12	0.0550	0.0550	0.0500	0.0500	-16.667%	33,000	-30.000%
2023-09-08	0.0600	0.0600	0.0600	0.0600	+9.091%	1,500	-41.667%
2023-08-29	0.0550	0.0550	0.0550	0.0550	0.000%	1,300	-36.364%
2023-08-22	0.0550	0.0550	0.0550	0.0550	-8.333%	5,000	-36.364%
2023-08-18	0.0500	0.0600	0.0500	0.0600	+9.091%	14,000	-41.667%
2023-08-16	0.0550	0.0550	0.0550	0.0550	0.000%	79,000	-36.364%
2023-08-10	0.0550	0.0550	0.0550	0.0550	0.000%	1,000	-36.364%
2023-08-04	0.0550	0.0550	0.0550	0.0550	-8.333%	58,000	-36.364%
2023-08-03	0.0600	0.0600	0.0600	0.0600	-14.286%	47,000	-41.667%
2023-08-02	0.0700	0.0700	0.0700	0.0700	+27.273%	5,300	-50.000%
2023-07-31	0.0600	0.0600	0.0550	0.0550	-8.333%	47,000	-36.364%
2023-07-19	0.0600	0.0600	0.0600	0.0600	-7.692%	10,000	-41.667%
2023-07-18	0.0650	0.0650	0.0650	0.0650	-7.143%	11,000	-46.154%
2023-07-14	0.0700	0.0700	0.0700	0.0700	0.000%	1,010	-50.000%
2023-07-13	0.0700	0.0700	0.0700	0.0700	-6.667%	2,500	-50.000%
2023-07-06	0.0750	0.0750	0.0750	0.0750	+7.143%	1,400	-53.333%
2023-07-04	0.0700	0.0700	0.0700	0.0700	0.000%	1,050	-50.000%
2023-06-27	0.0700	0.0700	0.0700	0.0700	0.000%	2,000	-50.000%
2023-06-21	0.0700	0.0700	0.0700	0.0700	0.000%	2,000	-50.000%
2023-06-19	0.0700	0.0700	0.0700	0.0700	0.000%	2,000	-50.000%
2023-06-16	0.0700	0.0700	0.0700	0.0700	+7.692%	12,124	-50.000%
2023-06-15	0.0650	0.0650	0.0650	0.0650	+8.333%	23,000	-46.154%
2023-06-13	0.0600	0.0600	0.0600	0.0600	-7.692%	13,000	-41.667%
2023-06-12	0.0650	0.0650	0.0650	0.0650	0.000%	127,000	-46.154%
2023-06-09	0.0650	0.0650	0.0650	0.0650	0.000%	2,000	-46.154%
2023-06-07	0.0650	0.0650	0.0650	0.0650	-7.143%	15,000	-46.154%
2023-06-05	0.0700	0.0700	0.0700	0.0700	0.000%	8,000	-50.000%
2023-06-02	0.0750	0.0750	0.0700	0.0700	0.000%	2,000	-50.000%
2023-06-01	0.0700	0.0700	0.0700	0.0700	-12.500%	30,000	-50.000%
2023-05-31	0.0800	0.0800	0.0800	0.0800	0.000%	1,740	-56.250%
2023-05-29	0.0800	0.0800	0.0800	0.0800	0.000%	1,000	-56.250%
2023-05-25	0.0800	0.0800	0.0800	0.0800	+6.667%	3,000	-56.250%
2023-05-24	0.0750	0.0750	0.0750	0.0750	0.000%	15,010	-53.333%
2023-05-23	0.0750	0.0750	0.0750	0.0750	0.000%	10,121	-53.333%
2023-05-18	0.0750	0.0750	0.0750	0.0750	+7.143%	59,000	-53.333%
2023-05-17	0.0850	0.0850	0.0700	0.0700	-17.647%	204,000	-50.000%
2023-05-16	0.0850	0.0850	0.0850	0.0850	0.000%	11,764	-58.824%
2023-05-10	0.0850	0.0850	0.0850	0.0850	0.000%	7,000	-58.824%
2023-05-08	0.0850	0.0850	0.0850	0.0850	0.000%	1,000	-58.824%
2023-05-02	0.0850	0.0850	0.0850	0.0850	-10.526%	55,000	-58.824%
2023-05-01	0.0950	0.0950	0.0950	0.0950	+11.765%	1,001	-63.158%
2023-04-25	0.0850	0.0850	0.0850	0.0850	-10.526%	12,000	-58.824%
2023-04-24	0.0850	0.0950	0.0800	0.0950	+18.750%	135,686	-63.158%
2023-04-21	0.0800	0.0800	0.0800	0.0800	0.000%	57,006	-56.250%
2023-04-20	0.0800	0.0850	0.0700	0.0800	-11.111%	73,000	-56.250%
2023-04-14	0.0900	0.0900	0.0900	0.0900	+12.500%	1,000	-61.111%
2023-04-13	0.0800	0.0800	0.0800	0.0800	-11.111%	5,780	-56.250%
2023-04-12	0.0800	0.1000	0.0800	0.0900	+12.500%	70,985	-61.111%
2023-04-11	0.0800	0.0800	0.0800	0.0800	-15.789%	10,000	-56.250%
2023-04-10	0.1000	0.1000	0.0950	0.0950	-5.000%	18,922	-63.158%
2023-04-04	0.1000	0.1000	0.1000	0.1000	-9.091%	10,000	-65.000%
2023-04-03	0.0950	0.1100	0.0950	0.1100	0.000%	3,162	-68.182%
2023-03-31	0.1100	0.1100	0.1100	0.1100	0.000%	1,000	-68.182%
2023-03-28	0.1100	0.1100	0.1100	0.1100	0.000%	5,000	-68.182%
2023-03-27	0.1100	0.1100	0.1100	0.1100	0.000%	500	-68.182%
2023-03-24	0.1100	0.1100	0.1000	0.1100	-4.348%	27,765	-68.182%
2023-03-21	0.1150	0.1150	0.1150	0.1150	-8.000%	1,278	-69.565%
2023-03-20	0.1150	0.1250	0.1150	0.1250	+8.696%	3,705	-72.000%
2023-03-17	0.1300	0.1300	0.1150	0.1150	-4.167%	7,760	-69.565%
2023-03-15	0.1150	0.1200	0.1150	0.1200	-4.000%	1,660	-70.833%
2023-03-10	0.1250	0.1250	0.1250	0.1250	+4.167%	710	-72.000%
2023-03-08	0.1250	0.1250	0.1200	0.1200	0.000%	15,000	-70.833%
2023-03-07	0.1200	0.1200	0.1200	0.1200	0.000%	7,500	-70.833%
2023-03-06	0.1200	0.1200	0.1200	0.1200	0.000%	79,829	-70.833%
2023-03-03	0.1250	0.1250	0.1200	0.1200	0.000%	5,020	-70.833%
2023-03-02	0.1200	0.1200	0.1200	0.1200	-4.000%	40,248	-70.833%
2023-02-28	0.1250	0.1250	0.1250	0.1250	-3.846%	11,722	-72.000%
2023-02-24	0.1300	0.1300	0.1300	0.1300	+8.333%	20,000	-73.077%
2023-02-23	0.1250	0.1250	0.1200	0.1200	-7.692%	11,200	-70.833%
2023-02-22	0.1350	0.1350	0.1300	0.1300	-7.143%	70,007	-73.077%
2023-02-21	0.1450	0.1500	0.1400	0.1400	-6.667%	50,741	-75.000%
2023-02-17	0.1500	0.1500	0.1500	0.1500	0.000%	1,783	-76.667%
2023-02-16	0.1700	0.1700	0.1500	0.1500	-3.226%	46,681	-76.667%
2023-02-15	0.2000	0.2000	0.1550	0.1550	-11.429%	36,000	-77.419%
2023-02-14	0.1750	0.1750	0.1750	0.1750	-2.778%	8,000	-80.000%
2023-02-13	0.1800	0.1800	0.1800	0.1800	0.000%	1,100	-80.556%
2023-02-10	0.1800	0.1800	0.1800	0.1800	0.000%	5,650	-80.556%
2023-02-09	0.1950	0.1950	0.1800	0.1800	-10.000%	35,640	-80.556%
2023-02-08	0.2000	0.2000	0.2000	0.2000	0.000%	30,541	-82.500%
2023-02-07	0.1900	0.2050	0.1900	0.2000	+14.286%	21,500	-82.500%
2023-02-06	0.1850	0.2400	0.1750	0.1750	+12.903%	63,401	-80.000%
2023-01-31	0.1550	0.1550	0.1550	0.1550	+3.333%	9,014	-77.419%
2023-01-25	0.1500	0.1500	0.1500	0.1500	0.000%	11,940	-76.667%
2023-01-24	0.1500	0.1500	0.1500	0.1500	+7.143%	7,001	-76.667%
2023-01-23	0.1400	0.1400	0.1400	0.1400	-6.667%	68,071	-75.000%
2023-01-20	0.1500	0.1500	0.1500	0.1500	-3.226%	1,835	-76.667%
2023-01-19	0.1550	0.1550	0.1550	0.1550	-3.125%	5,110	-77.419%
2023-01-17	0.1500	0.1600	0.1350	0.1600	+3.226%	60,738	-78.125%
2023-01-13	0.1550	0.1600	0.1550	0.1550	0.000%	70,887	-77.419%
2023-01-12	0.1550	0.1550	0.1550	0.1550	+10.714%	50,000	-77.419%
2023-01-09	0.1550	0.1550	0.1400	0.1400	-9.677%	25,661	-75.000%
2023-01-06	0.1400	0.1550	0.1400	0.1550	+3.333%	52,302	-77.419%
2023-01-04	0.1500	0.1500	0.1500	0.1500	-6.250%	1,152	-76.667%
2023-01-03	0.1600	0.1600	0.1600	0.1600	+6.667%	683	-78.125%
2022-12-29	0.1500	0.1500	0.1500	0.1500	+15.385%	50,667	-76.667%
2022-12-28	0.1300	0.1300	0.1200	0.1300	-10.345%	21,589	-73.077%
2022-12-22	0.1450	0.1450	0.1450	0.1450	+7.407%	16,690	-75.862%
2022-12-21	0.1500	0.1500	0.1350	0.1350	0.000%	11,800	-74.074%

.dark-mode .FSpjPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSpjPb{ color: #333333; background-color: white; border: 2px solid #333333; }EONEON LITHIUM CORP.stock CVE

EON
EON LITHIUM CORP.
stock CVE