Dark

EONR
EON Resources Inc.
stock NYSEAMERICAN

At Close

Jun 18, 2026 3:59:49 PM EDT

0.5200USD-1.787%(-0.0100)1,025,439

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 18, 2026 9:27:30 AM EDT

0.5250USD-1.223%(-0.0060)27,064

After-hours

Jun 18, 2026 4:34:30 PM EDT

0.5200USD-0.383%(0.0000)30,497

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	0.51000	0.530000	0.500000	0.520000	-1.515%	1,025,439	0.000%
2026-06-17	0.51890	0.550000	0.515000	0.528000	+2.128%	698,548	-1.515%
2026-06-16	0.50330	0.517000	0.469000	0.517000	+1.214%	1,439,189	+0.580%
2026-06-15	0.52000	0.530000	0.505800	0.510800	-7.296%	1,313,630	+1.801%
2026-06-12	0.56000	0.572200	0.544400	0.551000	-3.350%	1,102,839	-5.626%
2026-06-11	0.65000	0.650000	0.570000	0.570100	-8.048%	2,259,512	-8.788%
2026-06-10	0.57000	0.648900	0.568500	0.620000	+8.963%	6,172,501	-16.129%
2026-06-09	0.57810	0.588800	0.541800	0.569000	-0.350%	1,759,330	-8.612%
2026-06-08	0.60000	0.614200	0.555000	0.571000	-5.102%	2,546,537	-8.932%
2026-06-05	0.65220	0.652200	0.597100	0.601700	-8.039%	624,621	-13.578%
2026-06-04	0.63950	0.659900	0.630000	0.654300	-1.208%	713,141	-20.526%
2026-06-03	0.63000	0.664600	0.615000	0.662300	+5.395%	1,118,982	-21.486%
2026-06-02	0.61740	0.634900	0.609200	0.628400	+0.544%	687,451	-17.250%
2026-06-01	0.58450	0.640000	0.584500	0.625000	+6.437%	1,506,967	-16.800%
2026-05-29	0.58740	0.592800	0.570000	0.587200	-4.984%	940,619	-11.444%
2026-05-28	0.58570	0.620000	0.575000	0.618000	+5.479%	1,471,124	-15.858%
2026-05-27	0.58600	0.600000	0.562700	0.585900	-6.555%	1,814,033	-11.248%
2026-05-26	0.61020	0.630000	0.580000	0.627000	-0.634%	1,245,967	-17.065%
2026-05-22	0.62610	0.638100	0.573200	0.631000	+1.758%	2,037,249	-17.591%
2026-05-21	0.59100	0.640700	0.591000	0.620100	-3.890%	2,624,854	-16.143%
2026-05-20	0.69990	0.708999	0.634050	0.645200	-10.014%	1,719,317	-19.405%
2026-05-19	0.69000	0.717000	0.677600	0.717000	+3.374%	1,448,280	-27.476%
2026-05-18	0.68500	0.709500	0.667000	0.693600	-3.546%	1,554,520	-25.029%
2026-05-15	0.66020	0.727000	0.660200	0.719100	+7.328%	1,846,782	-27.687%
2026-05-14	0.63110	0.670000	0.626800	0.670000	+5.929%	1,165,539	-22.388%
2026-05-13	0.66500	0.679500	0.632500	0.632500	-8.559%	1,835,132	-17.787%
2026-05-12	0.69100	0.707700	0.675000	0.691700	+0.101%	1,180,392	-24.823%
2026-05-11	0.67750	0.703300	0.655600	0.691000	-0.289%	1,394,022	-24.747%
2026-05-08	0.70530	0.715000	0.670000	0.693000	-4.808%	1,814,030	-24.964%
2026-05-07	0.68040	0.728000	0.650600	0.728000	+1.818%	2,716,577	-28.571%
2026-05-06	0.68800	0.719900	0.680600	0.715000	-5.523%	2,212,837	-27.273%
2026-05-05	0.77810	0.778100	0.725100	0.756800	-4.154%	1,855,269	-31.290%
2026-05-04	0.76610	0.798400	0.739000	0.789600	+0.843%	3,307,986	-34.144%
2026-05-01	0.75700	0.783000	0.704400	0.783000	+0.902%	2,046,107	-33.589%
2026-04-30	0.77000	0.780300	0.739900	0.776000	-4.809%	3,060,192	-32.990%
2026-04-29	0.72450	0.820000	0.718900	0.815200	+11.580%	4,585,400	-36.212%
2026-04-28	0.81000	0.810000	0.710000	0.730600	-7.284%	6,314,293	-28.826%
2026-04-27	0.71500	0.790000	0.715000	0.788000	+10.503%	3,286,488	-34.010%
2026-04-24	0.74320	0.743200	0.685900	0.713100	-6.171%	2,779,791	-27.079%
2026-04-23	0.74000	0.770000	0.710000	0.760000	+2.703%	2,715,603	-31.579%
2026-04-22	0.74820	0.759900	0.719000	0.740000	-7.419%	3,255,139	-29.730%
2026-04-21	0.70510	0.799300	0.675200	0.799300	+15.841%	7,780,257	-34.943%
2026-04-20	0.65440	0.694700	0.644800	0.690000	+11.290%	6,414,429	-24.638%
2026-04-17	0.65000	0.650200	0.585200	0.620000	-13.092%	6,601,906	-16.129%
2026-04-16	0.68240	0.713400	0.680000	0.713400	+2.338%	2,579,392	-27.110%
2026-04-15	0.69200	0.720000	0.672500	0.697100	-0.043%	2,628,111	-25.405%
2026-04-14	0.71960	0.721700	0.690100	0.697400	-10.693%	4,937,667	-25.437%
2026-04-13	0.78380	0.817400	0.760000	0.780900	+7.710%	7,923,341	-33.410%
2026-04-10	0.77720	0.790000	0.725000	0.725000	-9.386%	5,701,611	-28.276%
2026-04-09	0.83500	0.855000	0.780000	0.800100	-3.253%	5,887,678	-35.008%
2026-04-08	0.73410	0.840000	0.731700	0.827000	-5.486%	10,677,944	-37.122%
2026-04-07	0.86250	0.970000	0.862500	0.875000	+0.126%	13,350,073	-40.571%
2026-04-06	0.87000	0.922000	0.830000	0.873900	-2.781%	9,993,020	-40.497%
2026-04-02	0.95010	0.992800	0.852700	0.898900	+11.790%	25,574,282	-42.152%
2026-04-01	0.73260	0.849900	0.730000	0.804100	-3.120%	9,577,708	-35.331%
2026-03-31	0.94500	0.960000	0.786000	0.830000	-18.627%	23,795,072	-37.349%
2026-03-30	1.05000	1.060000	0.930500	1.020000	-4.673%	22,385,762	-49.020%
2026-03-27	1.00000	1.120000	0.900000	1.070000	+7.000%	21,840,853	-51.402%
2026-03-26	0.98960	1.050000	0.980300	1.000000	+4.471%	15,517,291	-48.000%
2026-03-25	0.95530	0.993300	0.913100	0.957200	-6.157%	13,630,344	-45.675%
2026-03-24	0.95270	1.090000	0.952700	1.020000	+10.870%	19,167,206	-49.020%
2026-03-23	0.92060	1.030000	0.890000	0.920000	-10.680%	30,578,039	-43.478%
2026-03-20	1.02000	1.030000	0.933600	1.030000	-2.830%	24,032,405	-49.515%
2026-03-19	1.11000	1.120000	1.000000	1.060000	+1.923%	24,893,910	-50.943%
2026-03-18	1.12000	1.190000	0.960000	1.040000	+0.971%	62,462,265	-50.000%
2026-03-17	1.14000	1.159900	0.951100	1.030000	-23.134%	45,464,654	-49.515%
2026-03-16	1.30000	1.460000	1.180000	1.340000	-12.418%	61,436,756	-61.194%
2026-03-13	1.46000	1.580000	1.300000	1.530000	+13.333%	142,453,314	-66.013%
2026-03-12	1.03000	1.440000	0.990000	1.350000	+51.685%	197,584,269	-61.481%
2026-03-11	0.83170	0.939900	0.750000	0.890000	+6.485%	42,457,919	-41.573%
2026-03-10	0.90630	0.927600	0.680300	0.835800	+4.475%	70,637,306	-37.784%
2026-03-09	0.92670	1.250000	0.770000	0.800000	+19.403%	350,645,906	-35.000%
2026-03-06	0.73170	0.822790	0.651200	0.670000	+9.836%	83,140,645	-22.388%
2026-03-05	0.51060	0.738300	0.510600	0.610000	+19.210%	41,740,565	-14.754%
2026-03-04	0.53590	0.561000	0.483900	0.511700	-20.022%	23,935,423	+1.622%
2026-03-03	0.68110	0.750000	0.603500	0.639800	+28.474%	197,826,105	-18.725%
2026-03-02	0.57000	0.585500	0.465210	0.498000	+15.278%	96,641,755	+4.418%
2026-02-27	0.41360	0.434900	0.408900	0.432000	+4.449%	2,459,656	+20.370%
2026-02-26	0.38430	0.419000	0.384300	0.413600	+3.867%	1,369,163	+25.725%
2026-02-25	0.38410	0.402000	0.370900	0.398200	+3.698%	821,405	+30.588%
2026-02-24	0.38800	0.391400	0.368900	0.384000	-1.538%	533,615	+35.417%
2026-02-23	0.40400	0.404000	0.382500	0.390000	+0.206%	831,420	+33.333%
2026-02-20	0.40000	0.400000	0.381501	0.389200	-3.112%	1,040,260	+33.607%
2026-02-19	0.39500	0.409800	0.377700	0.401700	+4.067%	2,194,857	+29.450%
2026-02-18	0.35740	0.398000	0.355900	0.386000	+11.368%	1,576,442	+34.715%
2026-02-17	0.36000	0.360400	0.340000	0.346600	-4.148%	577,031	+50.029%
2026-02-13	0.34510	0.367800	0.345100	0.361600	+1.289%	384,578	+43.805%
2026-02-12	0.39000	0.390000	0.350701	0.357000	-8.462%	889,033	+45.658%
2026-02-11	0.38100	0.398400	0.360900	0.390000	+4.811%	857,457	+33.333%
2026-02-10	0.40220	0.402200	0.370000	0.372100	-6.672%	352,612	+39.747%
2026-02-09	0.38300	0.400000	0.374700	0.398700	-0.772%	636,168	+30.424%
2026-02-06	0.37000	0.401800	0.352500	0.401800	+15.228%	1,018,582	+29.418%
2026-02-05	0.35900	0.369900	0.345400	0.348700	-6.490%	1,590,219	+49.125%
2026-02-04	0.39700	0.400000	0.362200	0.372900	-5.595%	2,549,525	+39.448%
2026-02-03	0.37400	0.409900	0.368800	0.395000	+6.040%	985,369	+31.646%
2026-02-02	0.40000	0.400000	0.360000	0.372500	-8.206%	2,058,729	+39.597%
2026-01-30	0.42300	0.425700	0.400000	0.405800	-6.303%	2,583,852	+28.142%
2026-01-29	0.45000	0.470000	0.421300	0.433100	-3.541%	3,247,848	+20.065%
2026-01-28	0.45000	0.450000	0.435000	0.449000	+0.854%	2,307,045	+15.813%
2026-01-27	0.41590	0.454000	0.411100	0.445200	+7.045%	1,781,970	+16.801%
2026-01-26	0.44000	0.440000	0.410200	0.415900	-5.477%	1,745,349	+25.030%
2026-01-23	0.41640	0.444000	0.412100	0.440000	+6.796%	1,536,449	+18.182%
2026-01-22	0.39430	0.420700	0.390400	0.412000	+5.102%	1,489,446	+26.214%
2026-01-21	0.38890	0.411800	0.380900	0.392000	+0.745%	1,182,101	+32.653%
2026-01-20	0.37180	0.403900	0.371800	0.389100	+3.760%	1,173,268	+33.642%
2026-01-16	0.38500	0.385000	0.370900	0.375000	-2.344%	1,274,017	+38.667%
2026-01-15	0.41520	0.415200	0.384000	0.384000	-9.774%	1,948,275	+35.417%
2026-01-14	0.42000	0.464500	0.406600	0.425600	+0.141%	3,441,349	+22.180%
2026-01-13	0.40000	0.448000	0.395300	0.425000	+8.946%	5,051,243	+22.353%
2026-01-12	0.39500	0.409800	0.381100	0.390100	+2.362%	2,076,284	+33.299%
2026-01-09	0.40800	0.408000	0.381000	0.381100	-2.282%	481,148	+36.447%
2026-01-08	0.38110	0.407900	0.370100	0.390000	+3.066%	904,987	+33.333%
2026-01-07	0.39430	0.399000	0.375000	0.378400	-2.974%	539,294	+37.421%
2026-01-06	0.40760	0.408900	0.378600	0.390000	-4.318%	1,101,301	+33.333%
2026-01-05	0.42000	0.449900	0.391800	0.407600	+4.997%	1,931,981	+27.576%
2026-01-02	0.38000	0.405999	0.374300	0.388200	+1.067%	741,246	+33.952%
2025-12-31	0.37000	0.384100	0.366000	0.384100	+3.031%	737,453	+35.381%
2025-12-30	0.37750	0.389000	0.365000	0.372800	-1.584%	866,150	+39.485%
2025-12-29	0.37530	0.393300	0.373800	0.378800	-2.119%	1,060,872	+37.276%
2025-12-26	0.39200	0.401800	0.381300	0.387000	-4.042%	800,177	+34.367%
2025-12-24	0.40160	0.414300	0.389900	0.403300	+0.423%	507,658	+28.936%
2025-12-23	0.41000	0.410000	0.392600	0.401600	-2.049%	403,979	+29.482%
2025-12-22	0.39210	0.419900	0.387600	0.410000	+7.414%	1,801,068	+26.829%
2025-12-19	0.37100	0.384000	0.371000	0.381700	+2.856%	1,295,698	+36.233%
2025-12-18	0.38000	0.385000	0.362900	0.371100	-10.102%	2,441,137	+40.124%
2025-12-17	0.39000	0.443700	0.380000	0.412800	+10.611%	3,393,907	+25.969%
2025-12-16	0.38980	0.393300	0.370100	0.373200	-2.559%	695,146	+39.335%
2025-12-15	0.40000	0.410700	0.383000	0.383000	-2.296%	777,933	+35.770%
2025-12-12	0.41500	0.428600	0.391000	0.392000	-6.622%	1,252,754	+32.653%
2025-12-11	0.44000	0.440000	0.415000	0.419800	-4.958%	484,019	+23.869%
2025-12-10	0.45030	0.450500	0.420000	0.441700	-2.944%	1,552,118	+17.727%
2025-12-09	0.46950	0.469900	0.450500	0.455100	-1.494%	837,860	+14.261%
2025-12-08	0.48000	0.481900	0.457000	0.462000	-1.282%	521,340	+12.554%
2025-12-05	0.46000	0.479600	0.455200	0.468000	+1.343%	621,458	+11.111%
2025-12-04	0.45190	0.490000	0.443900	0.461800	+2.191%	1,126,374	+12.603%
2025-12-03	0.44860	0.459699	0.440000	0.451900	+2.635%	429,211	+15.070%
2025-12-02	0.46600	0.474799	0.435500	0.440300	+0.801%	854,677	+18.101%
2025-12-01	0.43240	0.455700	0.432400	0.436800	+2.801%	1,284,770	+19.048%
2025-11-28	0.43050	0.449200	0.415900	0.424900	-0.910%	919,249	+22.382%
2025-11-26	0.40600	0.449800	0.401100	0.428800	+6.906%	833,289	+21.269%
2025-11-25	0.44200	0.442000	0.386000	0.401100	-7.088%	1,842,518	+29.643%
2025-11-24	0.44140	0.448700	0.430100	0.431700	-4.554%	840,778	+20.454%
2025-11-21	0.45770	0.460000	0.410600	0.452300	-1.674%	835,957	+14.968%
2025-11-20	0.45830	0.489800	0.458000	0.460000	+4.049%	1,466,570	+13.043%
2025-11-19	0.50500	0.505000	0.440000	0.442100	-11.403%	1,780,636	+17.620%
2025-11-18	0.50000	0.539500	0.480000	0.499000	+4.154%	5,017,323	+4.208%
2025-11-17	0.45100	0.491800	0.445300	0.479100	+9.734%	1,990,457	+8.537%
2025-11-14	0.45000	0.452800	0.425000	0.436600	-4.547%	1,572,240	+19.102%
2025-11-13	0.47060	0.472600	0.445500	0.457400	-3.502%	1,036,052	+13.686%
2025-11-12	0.48030	0.482200	0.467400	0.474000	-3.384%	692,557	+9.705%
2025-11-11	0.48710	0.497300	0.470000	0.490600	-1.486%	904,615	+5.993%
2025-11-10	0.47900	0.499900	0.475100	0.498000	+2.659%	365,097	+4.418%
2025-11-07	0.49290	0.495700	0.460000	0.485100	-4.357%	1,504,921	+7.194%
2025-11-06	0.51000	0.530400	0.485800	0.507200	-4.030%	1,222,217	+2.524%
2025-11-05	0.53130	0.535500	0.502600	0.528500	-2.075%	855,055	-1.608%
2025-11-04	0.54600	0.563000	0.514300	0.539700	-2.069%	1,572,647	-3.650%
2025-11-03	0.51100	0.552900	0.472000	0.551100	+4.971%	2,043,817	-5.643%
2025-10-31	0.48250	0.525700	0.480000	0.525000	+9.718%	1,424,381	-0.952%
2025-10-30	0.51000	0.510600	0.472000	0.478500	-6.360%	1,676,942	+8.673%
2025-10-29	0.54000	0.547600	0.500100	0.511000	-6.735%	1,881,138	+1.761%
2025-10-28	0.51050	0.563000	0.500000	0.547900	+4.962%	3,195,274	-5.092%
2025-10-27	0.52980	0.564900	0.505000	0.522000	+3.674%	3,380,951	-0.383%
2025-10-24	0.53000	0.533800	0.487400	0.503500	-5.676%	5,466,349	+3.277%
2025-10-23	0.73000	0.737600	0.510000	0.533800	-15.108%	22,182,143	-2.585%
2025-10-22	0.50000	0.660000	0.495000	0.628800	+24.367%	19,013,309	-17.303%
2025-10-21	0.48000	0.547900	0.476100	0.505600	+8.451%	3,676,504	+2.848%
2025-10-20	0.42630	0.474900	0.423000	0.466200	+7.197%	974,943	+11.540%
2025-10-17	0.46210	0.462100	0.430000	0.434900	-5.886%	1,024,834	+19.568%
2025-10-16	0.50000	0.510000	0.460900	0.462100	-5.462%	821,442	+12.530%
2025-10-15	0.51330	0.519800	0.483200	0.488800	-3.780%	952,987	+6.383%
2025-10-14	0.45900	0.523000	0.459000	0.508000	+10.195%	1,744,565	+2.362%
2025-10-13	0.48600	0.496300	0.455000	0.461000	-4.929%	1,188,971	+12.798%
2025-10-10	0.50920	0.516700	0.470000	0.484900	-5.826%	1,655,724	+7.239%
2025-10-09	0.54710	0.559900	0.490100	0.514900	-5.592%	1,396,735	+0.990%
2025-10-08	0.56610	0.566100	0.533100	0.545400	-4.684%	1,223,907	-4.657%
2025-10-07	0.59590	0.621000	0.560000	0.572200	-2.138%	1,862,306	-9.123%
2025-10-06	0.56090	0.589800	0.550000	0.584700	+5.181%	1,424,103	-11.066%
2025-10-03	0.52170	0.561000	0.518500	0.555900	+2.983%	1,210,002	-6.458%
2025-10-02	0.58370	0.619800	0.507300	0.539800	-7.521%	5,069,983	-3.668%
2025-10-01	0.47000	0.583700	0.470000	0.583700	+19.684%	5,776,356	-10.913%
2025-09-30	0.45480	0.520700	0.450000	0.487700	+8.862%	5,780,311	+6.623%
2025-09-29	0.42500	0.448000	0.415900	0.448000	+4.673%	1,797,723	+16.071%
2025-09-26	0.43000	0.446000	0.410700	0.428000	+1.905%	1,905,851	+21.495%
2025-09-25	0.43100	0.438799	0.410000	0.420000	-4.870%	1,607,692	+23.810%
2025-09-24	0.44100	0.448800	0.415400	0.441500	-3.371%	1,379,956	+17.780%
2025-09-23	0.47100	0.477100	0.450500	0.456900	-2.393%	2,219,965	+13.810%
2025-09-22	0.48320	0.495200	0.460000	0.468100	-4.469%	2,577,835	+11.087%
2025-09-19	0.52500	0.530000	0.442100	0.490000	-3.162%	4,232,581	+6.122%
2025-09-18	0.45890	0.520000	0.435200	0.506000	+16.188%	9,891,721	+2.767%
2025-09-17	0.46810	0.479900	0.415300	0.435500	-2.551%	3,146,580	+19.403%
2025-09-16	0.40490	0.449000	0.394700	0.446900	+13.311%	3,971,871	+16.357%
2025-09-15	0.36930	0.403000	0.355100	0.394400	+6.595%	2,104,987	+31.846%
2025-09-12	0.37500	0.391100	0.355500	0.370000	+2.778%	1,347,363	+40.541%
2025-09-11	0.34610	0.377800	0.327200	0.360000	+0.925%	1,573,788	+44.444%
2025-09-10	0.34970	0.410000	0.344400	0.356700	+2.206%	7,403,127	+45.781%
2025-09-09	0.34250	0.349700	0.328500	0.349000	+1.749%	498,253	+48.997%
2025-09-08	0.35000	0.355000	0.331600	0.343000	-0.580%	1,014,659	+51.603%
2025-09-05	0.34470	0.348700	0.328800	0.345000	0.000%	488,596	+50.725%
2025-09-04	0.34910	0.349800	0.336600	0.345000	-3.090%	438,497	+50.725%
2025-09-03	0.34510	0.356000	0.333400	0.356000	+3.188%	670,051	+46.067%
2025-09-02	0.34970	0.360277	0.340000	0.345000	-0.490%	740,416	+50.725%
2025-08-29	0.35720	0.360000	0.340000	0.346700	-4.227%	908,491	+49.986%
2025-08-28	0.36300	0.363800	0.350000	0.362000	+4.023%	930,103	+43.646%
2025-08-27	0.36000	0.383900	0.345200	0.348000	-2.357%	956,968	+49.425%
2025-08-26	0.36000	0.372500	0.355000	0.356400	-0.613%	942,623	+45.903%
2025-08-25	0.35000	0.364000	0.343000	0.358600	+2.869%	1,003,576	+45.008%
2025-08-22	0.33320	0.350000	0.330100	0.348600	+4.403%	716,184	+49.168%
2025-08-21	0.34820	0.348200	0.327300	0.333900	-7.762%	1,129,684	+55.735%
2025-08-20	0.33520	0.385000	0.320000	0.362000	+13.125%	3,630,371	+43.646%
2025-08-19	0.35000	0.372000	0.310000	0.320000	-7.246%	2,116,891	+62.500%
2025-08-18	0.35000	0.354400	0.338300	0.345000	+3.604%	1,155,237	+50.725%
2025-08-15	0.35000	0.350000	0.310000	0.333000	+4.160%	1,288,729	+56.156%
2025-08-14	0.29250	0.324700	0.292500	0.319700	+6.923%	1,053,115	+62.652%
2025-08-13	0.28950	0.300000	0.280500	0.299000	+3.460%	543,648	+73.913%
2025-08-12	0.28270	0.299900	0.271100	0.289000	+1.761%	579,946	+79.931%
2025-08-11	0.28290	0.290600	0.277500	0.284000	-0.699%	394,671	+83.099%
2025-08-08	0.28600	0.286900	0.277000	0.286000	-1.038%	452,935	+81.818%
2025-08-07	0.27600	0.290000	0.270000	0.289000	+5.091%	675,636	+79.931%
2025-08-06	0.28400	0.289900	0.266500	0.275000	-4.514%	1,020,008	+89.091%
2025-08-05	0.28370	0.289600	0.280250	0.288000	+1.266%	711,398	+80.556%
2025-08-04	0.32000	0.320000	0.283400	0.284400	-11.069%	1,452,575	+82.841%
2025-08-01	0.28750	0.319800	0.280000	0.319800	+6.529%	1,194,519	+62.602%
2025-07-31	0.30040	0.308500	0.285000	0.300200	-0.266%	1,133,397	+73.218%
2025-07-30	0.31120	0.314899	0.291100	0.301000	-4.626%	1,071,446	+72.757%
2025-07-29	0.31120	0.323900	0.300100	0.315600	-0.598%	1,751,672	+64.766%
2025-07-28	0.33000	0.330000	0.310000	0.317500	-4.367%	908,158	+63.780%
2025-07-25	0.33530	0.340900	0.305400	0.332000	+2.946%	1,552,989	+56.627%
2025-07-24	0.35000	0.350300	0.320200	0.322500	-7.857%	1,389,107	+61.240%
2025-07-23	0.35310	0.357000	0.340000	0.350000	-2.615%	1,056,881	+48.571%
2025-07-22	0.34850	0.359400	0.340900	0.359400	+3.873%	505,730	+44.686%
2025-07-21	0.36000	0.361000	0.340000	0.346000	-1.115%	1,209,640	+50.289%
2025-07-18	0.35800	0.370000	0.348800	0.349900	-5.432%	1,165,061	+48.614%
2025-07-17	0.36880	0.371800	0.350000	0.370000	-2.632%	1,889,730	+40.541%
2025-07-16	0.38000	0.382000	0.368800	0.380000	0.000%	719,555	+36.842%
2025-07-15	0.38500	0.397700	0.376000	0.380000	-4.523%	771,820	+36.842%
2025-07-14	0.38500	0.407600	0.372200	0.398000	+4.216%	1,998,579	+30.653%
2025-07-11	0.38670	0.395000	0.370000	0.381900	-3.316%	1,283,821	+36.161%
2025-07-10	0.38510	0.402000	0.380000	0.395000	+2.199%	1,145,697	+31.646%
2025-07-09	0.39730	0.406000	0.375200	0.386500	-4.094%	918,189	+34.541%
2025-07-08	0.37100	0.405000	0.363500	0.403000	+6.642%	1,267,727	+29.032%
2025-07-07	0.39420	0.396151	0.365100	0.377900	-2.553%	965,596	+37.603%
2025-07-03	0.38710	0.410000	0.385500	0.387800	+0.727%	917,896	+34.090%
2025-07-02	0.37810	0.405000	0.370300	0.385000	-0.104%	1,721,269	+35.065%
2025-07-01	0.35000	0.400000	0.350000	0.385400	+11.516%	2,420,576	+34.925%
2025-06-30	0.36000	0.360000	0.331000	0.345600	+0.174%	2,364,246	+50.463%
2025-06-27	0.35800	0.386800	0.340500	0.345000	-10.945%	2,962,447	+50.725%
2025-06-26	0.39000	0.402500	0.351000	0.387400	-5.512%	3,624,079	+34.228%
2025-06-25	0.41000	0.410000	0.366600	0.410000	-5.290%	3,384,970	+26.829%
2025-06-24	0.42500	0.437200	0.400200	0.432900	-9.813%	4,615,551	+20.120%
2025-06-23	0.51000	0.600000	0.465200	0.480000	-2.041%	24,353,931	+8.333%
2025-06-20	0.52000	0.525100	0.484010	0.490000	-5.824%	8,456,728	+6.122%
2025-06-18	0.50930	0.560000	0.500100	0.520300	-4.985%	9,262,151	-0.058%
2025-06-17	0.50010	0.645700	0.496000	0.547600	+15.870%	35,507,802	-5.040%
2025-06-16	0.54400	0.544000	0.445000	0.472600	-17.809%	16,298,662	+10.030%
2025-06-13	0.58320	0.829990	0.491600	0.575000	+19.543%	166,353,590	-9.565%
2025-06-12	0.48100	0.580000	0.436500	0.481000	+0.733%	10,659,303	+8.108%
2025-06-11	0.44570	0.487500	0.421200	0.477500	+6.347%	3,120,586	+8.901%
2025-06-10	0.45900	0.459900	0.424800	0.449000	-1.879%	837,741	+15.813%
2025-06-09	0.43640	0.465900	0.401100	0.457600	+7.671%	968,950	+13.636%
2025-06-06	0.44900	0.449000	0.410100	0.425000	-0.979%	1,007,017	+22.353%
2025-06-05	0.43490	0.481700	0.415500	0.429200	-0.186%	2,475,733	+21.156%
2025-06-04	0.38770	0.443100	0.371500	0.430000	+10.968%	2,456,182	+20.930%
2025-06-03	0.41000	0.418700	0.360900	0.387500	+10.778%	5,934,639	+34.194%
2025-06-02	0.35550	0.356200	0.345000	0.349800	+1.983%	2,450,695	+48.656%
2025-05-30	0.36460	0.367000	0.340600	0.343000	-6.590%	973,444	+51.603%
2025-05-29	0.38310	0.386800	0.365000	0.367200	-5.116%	392,374	+41.612%
2025-05-28	0.37000	0.400000	0.361800	0.387000	+2.489%	578,096	+34.367%
2025-05-27	0.40000	0.400000	0.368000	0.377600	-6.995%	576,729	+37.712%
2025-05-23	0.36990	0.427700	0.361400	0.406000	+11.447%	1,560,403	+28.079%
2025-05-22	0.35880	0.384700	0.356800	0.364300	-1.567%	1,062,948	+42.740%
2025-05-21	0.38000	0.399900	0.362100	0.370100	+1.676%	7,933,667	+40.503%
2025-05-20	0.37340	0.379600	0.355000	0.364000	-5.430%	3,537,070	+42.857%
2025-05-19	0.39290	0.394500	0.365800	0.384900	-4.254%	265,559	+35.100%
2025-05-16	0.40000	0.428000	0.390500	0.402000	+3.077%	443,663	+29.353%
2025-05-15	0.37910	0.398700	0.353200	0.390000	+2.605%	299,698	+33.333%
2025-05-14	0.38800	0.402000	0.360000	0.380100	-2.813%	379,619	+36.806%
2025-05-13	0.40000	0.407200	0.380500	0.391100	-3.907%	350,576	+32.958%
2025-05-12	0.41020	0.412300	0.385300	0.407000	0.000%	314,723	+27.764%
2025-05-09	0.42000	0.420000	0.400000	0.407000	-1.214%	219,720	+27.764%
2025-05-08	0.40800	0.425000	0.400000	0.412000	-0.459%	208,186	+26.214%
2025-05-07	0.42000	0.437600	0.393100	0.413900	-0.385%	205,742	+25.634%
2025-05-06	0.41000	0.447500	0.390300	0.415500	+1.119%	663,665	+25.150%
2025-05-05	0.41510	0.417800	0.400800	0.410900	-3.499%	321,004	+26.551%
2025-05-02	0.44550	0.445500	0.414100	0.425800	-5.588%	319,727	+22.123%
2025-05-01	0.41660	0.470000	0.400000	0.451000	+6.468%	469,277	+15.299%
2025-04-30	0.42490	0.424900	0.400000	0.423600	-0.353%	260,619	+22.757%
2025-04-29	0.46700	0.479000	0.417600	0.425100	-8.384%	423,579	+22.324%
2025-04-28	0.48390	0.483900	0.440100	0.464000	-4.507%	275,051	+12.069%
2025-04-25	0.50300	0.510000	0.460200	0.485900	-2.820%	223,796	+7.018%
2025-04-24	0.47000	0.508000	0.450200	0.500000	+6.406%	490,114	+4.000%
2025-04-23	0.46460	0.484400	0.442900	0.469900	+1.054%	505,655	+10.662%
2025-04-22	0.48560	0.485600	0.436600	0.465000	-2.064%	313,538	+11.828%
2025-04-21	0.47360	0.491900	0.465201	0.474801	+1.000%	141,432	+9.520%
2025-04-17	0.48000	0.480000	0.458200	0.470100	-1.447%	76,444	+10.615%
2025-04-16	0.46880	0.490600	0.444400	0.477000	+3.135%	208,023	+9.015%
2025-04-15	0.46000	0.486100	0.460000	0.462500	-1.175%	131,034	+12.432%
2025-04-14	0.51000	0.510000	0.450000	0.468000	-8.325%	373,812	+11.111%
2025-04-11	0.50000	0.513100	0.472400	0.510500	+2.923%	181,551	+1.861%
2025-04-10	0.51020	0.510200	0.472000	0.496000	-5.703%	242,092	+4.839%
2025-04-09	0.50590	0.529700	0.461000	0.526000	+4.014%	334,963	-1.141%
2025-04-08	0.47000	0.537850	0.464000	0.505700	+9.388%	490,078	+2.828%
2025-04-07	0.42050	0.486900	0.420000	0.462300	+11.640%	356,829	+12.481%
2025-04-04	0.42000	0.440200	0.394000	0.414100	-11.195%	483,674	+25.574%
2025-04-03	0.49030	0.490300	0.430600	0.466300	-3.498%	473,900	+11.516%
2025-04-02	0.50580	0.529000	0.480100	0.483200	-3.147%	301,038	+7.616%
2025-04-01	0.48520	0.532200	0.482400	0.498900	+3.700%	579,831	+4.229%
2025-03-31	0.51280	0.512800	0.465100	0.481100	-6.346%	534,963	+8.086%
2025-03-28	0.52900	0.539300	0.480000	0.513700	-5.204%	575,819	+1.226%
2025-03-27	0.52210	0.566900	0.500000	0.541900	+8.380%	280,570	-4.041%
2025-03-26	0.54100	0.546300	0.480200	0.500000	-10.571%	431,648	+4.000%
2025-03-25	0.59230	0.592300	0.540000	0.559100	-4.411%	711,572	-6.993%
2025-03-24	0.60000	0.614300	0.560100	0.584900	-5.095%	711,634	-11.096%
2025-03-21	0.59000	0.679900	0.590000	0.616300	-0.597%	1,117,360	-15.626%
2025-03-20	0.55000	0.630000	0.500000	0.620000	+15.823%	11,162,414	-16.129%
2025-03-19	0.49390	0.557800	0.463001	0.535300	+9.918%	412,965	-2.858%
2025-03-18	0.51000	0.510000	0.450000	0.487000	-0.205%	334,975	+6.776%
2025-03-17	0.44370	0.523000	0.423100	0.488000	+8.929%	866,902	+6.557%
2025-03-14	0.37940	0.489900	0.351000	0.448000	+22.071%	1,220,788	+16.071%
2025-03-13	0.37730	0.390000	0.360000	0.367000	-5.656%	337,857	+41.689%
2025-03-12	0.40000	0.400000	0.370000	0.389000	+0.777%	328,692	+33.676%
2025-03-11	0.41390	0.413900	0.370100	0.386000	-6.083%	333,997	+34.715%
2025-03-10	0.43200	0.436900	0.400000	0.411000	-8.667%	390,874	+26.521%
2025-03-07	0.46040	0.460400	0.423200	0.450000	-3.846%	180,333	+15.556%
2025-03-06	0.44520	0.471300	0.419000	0.468000	+1.961%	287,972	+11.111%
2025-03-05	0.48310	0.489000	0.445400	0.459000	-5.749%	306,155	+13.290%
2025-03-04	0.50000	0.523400	0.450600	0.487000	-7.061%	653,168	+6.776%
2025-03-03	0.52800	0.536100	0.500000	0.524000	-4.710%	513,271	-0.763%
2025-02-28	0.56580	0.583800	0.530000	0.549900	-4.199%	260,336	-5.437%
2025-02-27	0.55400	0.580000	0.527900	0.574000	+0.280%	575,246	-9.408%
2025-02-26	0.54370	0.610000	0.520600	0.572400	+5.221%	1,868,636	-9.154%
2025-02-25	0.59990	0.599900	0.520000	0.544000	-7.294%	492,650	-4.412%
2025-02-24	0.60000	0.611000	0.566200	0.586800	-5.811%	654,140	-11.384%
2025-02-21	0.62060	0.638900	0.600300	0.623000	+2.114%	802,808	-16.533%
2025-02-20	0.64370	0.643700	0.600000	0.610100	-2.228%	478,066	-14.768%
2025-02-19	0.66500	0.665000	0.608000	0.624000	-4.878%	514,501	-16.667%
2025-02-18	0.66880	0.668800	0.602300	0.656000	+2.902%	703,181	-20.732%
2025-02-14	0.65500	0.669000	0.630000	0.637500	-4.294%	473,433	-18.431%
2025-02-13	0.67540	0.692900	0.625600	0.666100	-3.576%	618,882	-21.934%
2025-02-12	0.69500	0.695000	0.630000	0.690800	+0.116%	542,292	-24.725%
2025-02-11	0.74410	0.779600	0.650000	0.690000	-9.425%	2,109,754	-24.638%
2025-02-10	0.74470	0.787700	0.730000	0.761800	+2.530%	709,350	-31.741%
2025-02-07	0.72720	0.778800	0.717075	0.743000	+4.149%	971,304	-30.013%
2025-02-06	0.75110	0.759400	0.690000	0.713400	-4.880%	689,369	-27.110%
2025-02-05	0.79300	0.815400	0.732600	0.750000	-8.848%	788,870	-30.667%
2025-02-04	0.80000	0.840000	0.780000	0.822800	-5.393%	1,384,046	-36.801%
2025-02-03	0.85000	1.000000	0.834400	0.869700	+6.346%	4,255,853	-40.209%
2025-01-31	0.90310	0.903100	0.802400	0.817800	-9.745%	1,638,130	-36.415%
2025-01-30	0.89000	0.955000	0.827300	0.906100	+1.093%	1,895,069	-42.611%
2025-01-29	0.89630	0.896300	0.896300	0.896300	-4.354%	6,403	-41.984%
2025-01-28	0.91700	0.949900	0.853000	0.937100	+0.763%	1,401,310	-44.510%
2025-01-27	1.04000	1.060000	0.930000	0.930000	-16.216%	1,656,805	-44.086%
2025-01-24	1.04000	1.150000	1.000000	1.110000	-4.310%	2,693,227	-53.153%
2025-01-23	1.33000	1.340000	1.150000	1.160000	-15.942%	3,874,366	-55.172%
2025-01-22	1.40000	1.480000	1.350000	1.380000	+2.985%	7,465,441	-62.319%
2025-01-21	1.55000	1.900000	1.250000	1.340000	+31.373%	134,486,007	-61.194%
2025-01-17	0.98980	1.030000	0.962500	1.020000	+4.605%	569,472	-49.020%
2025-01-16	1.07000	1.120000	0.972000	0.975100	-10.541%	1,071,894	-46.672%
2025-01-15	1.01000	1.165000	1.010000	1.090000	+6.863%	1,763,580	-52.294%
2025-01-14	1.06000	1.200000	0.960000	1.020000	-9.735%	2,253,246	-49.020%
2025-01-13	1.17000	1.280000	1.000000	1.130000	+22.826%	7,742,082	-53.982%
2025-01-10	1.03000	1.030000	0.870000	0.920000	-14.019%	3,409,870	-43.478%
2025-01-08	1.20000	1.500000	0.790000	1.070000	+33.416%	83,025,610	-51.402%
2025-01-07	0.71500	0.848799	0.681200	0.802000	+12.958%	830,136	-35.162%
2025-01-06	0.76980	0.769800	0.687400	0.710000	-6.579%	196,518	-26.761%
2025-01-03	0.83300	0.833000	0.703000	0.760000	-4.523%	308,243	-31.579%
2025-01-02	0.88000	0.934674	0.766700	0.796000	-2.903%	564,353	-34.673%
2024-12-31	0.72650	0.828800	0.671700	0.819800	+9.453%	300,787	-36.570%
2024-12-30	0.79400	0.794000	0.692200	0.749000	+0.080%	190,626	-30.574%
2024-12-27	0.65000	0.765000	0.630100	0.748400	+14.856%	199,630	-30.518%
2024-12-26	0.64000	0.670000	0.620000	0.651600	+2.614%	147,301	-20.196%

.dark-mode .V3k3Lg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V3k3Lg{ color: #333333; background-color: white; border: 2px solid #333333; }EONREON Resources Inc.stock NYSEAMERICAN

EONR
EON Resources Inc.
stock NYSEAMERICAN