Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aclarion (ACONW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.0381 0.0381 0.0381 0.0454 0
12th Dec 2025 (Fri) 0.0427 0.0427 0.0417 0.0417 18,410
11th Dec 2025 (Thu) 0.0424 0.0424 0.0424 0.0424 558
10th Dec 2025 (Wed) 0.0458 0.0516 0.0421 0.0494 1,706
9th Dec 2025 (Tue) 0.0476 0.0476 0.0443 0.0443 0
8th Dec 2025 (Mon) 0.0476 0.0479 0.0476 0.0479 2
5th Dec 2025 (Fri) 0.0476 0.0505 0.0418 0.045 28,913
4th Dec 2025 (Thu) 0.05 0.1679 0.0499 0.075 42,003
3rd Dec 2025 (Wed) 0.0405 0.0405 0.025 0.0386 7,165
2nd Dec 2025 (Tue) 0.0485 0.0485 0.0485 0.0451 4,900
1st Dec 2025 (Mon) 0.0398 0.0486 0.0398 0.0486 0
28th Nov 2025 (Fri) 0.0398 0.04 0.0398 0.04 0
27th Nov 2025 (Thu) 0.0398 0.04 0.0398 0.04 0
26th Nov 2025 (Wed) 0.0398 0.04 0.0398 0.04 0
25th Nov 2025 (Tue) 0.0398 0.04 0.0398 0.04 0
24th Nov 2025 (Mon) 0.0398 0.0398 0.0398 0.0398 100
21st Nov 2025 (Fri) 0.041 0.041 0.041 0.041 360
20th Nov 2025 (Thu) 0.046 0.046 0.0411 0.0411 0
19th Nov 2025 (Wed) 0.046 0.046 0.0411 0.0411 0
18th Nov 2025 (Tue) 0.046 0.046 0.0411 0.0411 0
17th Nov 2025 (Mon) 0.046 0.046 0.0411 0.0411 101
14th Nov 2025 (Fri) 0.046 0.046 0.0432 0.0432 0
13th Nov 2025 (Thu) 0.046 0.046 0.0432 0.0432 0
12th Nov 2025 (Wed) 0.046 0.046 0.046 0.046 100
11th Nov 2025 (Tue) 0.0498 0.0498 0.0467 0.0467 0
10th Nov 2025 (Mon) 0.0498 0.0498 0.0491 0.0491 0
7th Nov 2025 (Fri) 0.0498 0.0501 0.0498 0.0501 0
6th Nov 2025 (Thu) 0.0498 0.0498 0.0498 0.0575 211
5th Nov 2025 (Wed) 0.039 0.0498 0.039 0.0498 0
4th Nov 2025 (Tue) 0.039 0.0486 0.039 0.0486 0
3rd Nov 2025 (Mon) 0.039 0.0486 0.039 0.0486 0
31st Oct 2025 (Fri) 0.039 0.046 0.039 0.046 99
30th Oct 2025 (Thu) 0.039 0.039 0.039 0.0479 0
29th Oct 2025 (Wed) 0.037 0.044 0.037 0.044 0
28th Oct 2025 (Tue) 0.037 0.048 0.037 0.048 0
27th Oct 2025 (Mon) 0.037 0.0382 0.037 0.048 2,319
24th Oct 2025 (Fri) 0.0401 0.0401 0.0371 0.0371 0
23rd Oct 2025 (Thu) 0.0401 0.0401 0.0382 0.0382 0
22nd Oct 2025 (Wed) 0.0401 0.0401 0.0392 0.0392 4,262
21st Oct 2025 (Tue) 0.0499 0.0499 0.0406 0.0406 100
20th Oct 2025 (Mon) 0.0465 0.048 0.0465 0.048 0
17th Oct 2025 (Fri) 0.0505 0.0505 0.0407 0.05 5,000
16th Oct 2025 (Thu) 0.0552 0.0552 0.0505 0.0505 2,268
FTSE 100 Latest
Value9,751.31
Change102.28