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
19th Sep 2025 (Fri) 0.5141 0.5141 0.447 0.49 325,174
18th Sep 2025 (Thu) 0.4521 0.52 0.4357 0.506 909,905
17th Sep 2025 (Wed) 0.465 0.4795 0.4197 0.4355 194,301
16th Sep 2025 (Tue) 0.3997 0.449 0.3997 0.4469 216,845
15th Sep 2025 (Mon) 0.3605 0.4028 0.3562 0.3944 136,773
12th Sep 2025 (Fri) 0.38 0.39 0.3555 0.37 91,644
11th Sep 2025 (Thu) 0.3432 0.3777 0.328 0.36 129,672
10th Sep 2025 (Wed) 0.3496 0.4097 0.3496 0.3567 372,464
9th Sep 2025 (Tue) 0.3418 0.3489 0.3288 0.349 22,511
8th Sep 2025 (Mon) 0.355 0.355 0.3316 0.343 22,614
5th Sep 2025 (Fri) 0.3384 0.34 0.3297 0.345 40,324
4th Sep 2025 (Thu) 0.3496 0.3496 0.3366 0.345 27,858
3rd Sep 2025 (Wed) 0.345 0.35 0.3335 0.356 49,842
2nd Sep 2025 (Tue) 0.3475 0.36 0.34 0.345 49,155
1st Sep 2025 (Mon) 0.3597 0.3597 0.3413 0.3467 26,840
29th Aug 2025 (Fri) 0.3597 0.3597 0.3413 0.3467 26,840
28th Aug 2025 (Thu) 0.3633 0.3633 0.3555 0.362 37,916
27th Aug 2025 (Wed) 0.3615 0.38 0.3469 0.348 68,459
26th Aug 2025 (Tue) 0.36 0.3725 0.355 0.3564 27,850
25th Aug 2025 (Mon) 0.3508 0.36 0.343 0.3586 85,366
22nd Aug 2025 (Fri) 0.34 0.3476 0.3308 0.3486 15,915
21st Aug 2025 (Thu) 0.3402 0.3461 0.3279 0.3339 71,225
20th Aug 2025 (Wed) 0.3333 0.3837 0.3318 0.362 247,638
19th Aug 2025 (Tue) 0.345 0.37 0.3105 0.32 85,221
18th Aug 2025 (Mon) 0.346 0.3528 0.3389 0.345 69,482
15th Aug 2025 (Fri) 0.32 0.34 0.32 0.333 94,887
14th Aug 2025 (Thu) 0.2994 0.3203 0.2994 0.3197 46,387
13th Aug 2025 (Wed) 0.2805 0.30 0.2805 0.299 14,928
12th Aug 2025 (Tue) 0.2811 0.298 0.272 0.289 45,654
11th Aug 2025 (Mon) 0.281 0.2815 0.28 0.284 10,119
8th Aug 2025 (Fri) 0.281 0.2844 0.279 0.286 41,681
7th Aug 2025 (Thu) 0.2801 0.29 0.2706 0.289 78,027
6th Aug 2025 (Wed) 0.2836 0.2856 0.2677 0.275 52,927
5th Aug 2025 (Tue) 0.2842 0.2888 0.2804 0.288 31,865
4th Aug 2025 (Mon) 0.3052 0.3052 0.2836 0.2844 105,607
1st Aug 2025 (Fri) 0.2875 0.3153 0.2806 0.3198 74,702
31st Jul 2025 (Thu) 0.30 0.307 0.285 0.3002 178,691
30th Jul 2025 (Wed) 0.308 0.308 0.2911 0.301 35,049
29th Jul 2025 (Tue) 0.313 0.3239 0.3003 0.3156 87,830
28th Jul 2025 (Mon) 0.3265 0.3265 0.3101 0.3175 136,250
25th Jul 2025 (Fri) 0.336 0.336 0.3054 0.332 206,314
24th Jul 2025 (Thu) 0.3498 0.3498 0.3207 0.3225 102,350
23rd Jul 2025 (Wed) 0.3569 0.3569 0.34 0.35 73,687
22nd Jul 2025 (Tue) 0.3445 0.3499 0.341 0.3594 23,742
FTSE 100 Latest
Value9,229.81
Change13.14