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!

Eon Resources I (EONR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.9501 0.9916 0.8528 0.8989 1,588,967
2nd Apr 2026 (Thu) 0.9501 0.9916 0.8528 0.8989 1,588,967
1st Apr 2026 (Wed) 0.7399 0.8494 0.73 0.8041 551,192
31st Mar 2026 (Tue) 0.9429 0.9515 0.7861 0.83 706,912
30th Mar 2026 (Mon) 1.04 1.06 0.9305 1.02 937,643
27th Mar 2026 (Fri) 1.00 1.12 0.90 1.07 1,015,505
26th Mar 2026 (Thu) 1.005 1.05 0.9828 1.00 709,827
25th Mar 2026 (Wed) 0.98 0.98 0.9132 0.9572 656,914
24th Mar 2026 (Tue) 0.96 1.09 0.9559 1.02 1,068,164
23rd Mar 2026 (Mon) 0.92 1.03 0.89 0.92 1,718,343
20th Mar 2026 (Fri) 1.02 1.03 0.9336 1.03 1,268,387
19th Mar 2026 (Thu) 1.11 1.12 1.00 1.06 1,404,654
18th Mar 2026 (Wed) 1.115 1.18 0.967 1.04 4,338,712
17th Mar 2026 (Tue) 1.13 1.15 0.9512 1.03 2,543,839
16th Mar 2026 (Mon) 1.305 1.46 1.18 1.34 3,988,856
13th Mar 2026 (Fri) 1.45 1.575 1.30 1.53 13,811,836
12th Mar 2026 (Thu) 1.02 1.44 0.99 1.35 7,803,422
11th Mar 2026 (Wed) 0.8198 0.939 0.7544 0.89 1,792,481
10th Mar 2026 (Tue) 0.9238 0.927 0.6821 0.8358 3,965,367
9th Mar 2026 (Mon) 0.9267 1.25 0.7705 0.80 17,373,219
6th Mar 2026 (Fri) 0.7314 0.818 0.6514 0.67 5,158,461
5th Mar 2026 (Thu) 0.5127 0.7371 0.5127 0.61 2,396,971
4th Mar 2026 (Wed) 0.5359 0.56 0.4844 0.5117 1,789,228
3rd Mar 2026 (Tue) 0.6811 0.75 0.6035 0.6398 10,728,575
2nd Mar 2026 (Mon) 0.5815 0.5815 0.4655 0.498 5,279,676
27th Feb 2026 (Fri) 0.417 0.4348 0.4101 0.432 132,272
26th Feb 2026 (Thu) 0.41 0.419 0.4053 0.4136 19,509
25th Feb 2026 (Wed) 0.39 0.3982 0.39 0.3982 0
24th Feb 2026 (Tue) 0.39 0.39 0.384 0.384 0
23rd Feb 2026 (Mon) 0.39 0.40 0.3826 0.39 37,381
20th Feb 2026 (Fri) 0.3857 0.3936 0.3816 0.3892 21,944
19th Feb 2026 (Thu) 0.386 0.405 0.38 0.4017 117,632
18th Feb 2026 (Wed) 0.3571 0.397 0.3567 0.386 176,733
17th Feb 2026 (Tue) 0.36 0.36 0.34 0.3466 54,866
16th Feb 2026 (Mon) 0.3551 0.3678 0.3551 0.3616 12,812
13th Feb 2026 (Fri) 0.3551 0.3678 0.3551 0.3616 12,812
12th Feb 2026 (Thu) 0.3844 0.3873 0.3516 0.357 100,766
11th Feb 2026 (Wed) 0.38 0.3984 0.3621 0.39 42,361
10th Feb 2026 (Tue) 0.3859 0.386 0.3702 0.3721 27,455
9th Feb 2026 (Mon) 0.3835 0.40 0.38 0.3987 47,324
6th Feb 2026 (Fri) 0.3608 0.3936 0.3525 0.4018 52,191
5th Feb 2026 (Thu) 0.362 0.365 0.3456 0.3487 113,566
FTSE 100 Latest
Value10,436.29
Change71.50