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
18th Jul 2025 (Fri) 0.365 0.37 0.3492 0.3499 79,424
17th Jul 2025 (Thu) 0.3607 0.3611 0.35 0.37 143,416
16th Jul 2025 (Wed) 0.373 0.375 0.3694 0.38 58,352
15th Jul 2025 (Tue) 0.3906 0.3906 0.3788 0.38 22,281
14th Jul 2025 (Mon) 0.3852 0.4074 0.3727 0.398 241,463
11th Jul 2025 (Fri) 0.3815 0.39 0.3701 0.3819 66,953
10th Jul 2025 (Thu) 0.3862 0.40 0.38 0.395 27,686
9th Jul 2025 (Wed) 0.392 0.403 0.3755 0.3865 68,148
8th Jul 2025 (Tue) 0.373 0.4028 0.365 0.403 104,352
7th Jul 2025 (Mon) 0.39 0.39 0.3651 0.3779 63,627
4th Jul 2025 (Fri) 0.3871 0.4072 0.3868 0.3878 27,455
3rd Jul 2025 (Thu) 0.3871 0.4072 0.3868 0.3878 27,455
2nd Jul 2025 (Wed) 0.371 0.40 0.371 0.385 206,673
1st Jul 2025 (Tue) 0.3524 0.3996 0.3523 0.3854 147,400
30th Jun 2025 (Mon) 0.35 0.35 0.3324 0.3456 142,342
27th Jun 2025 (Fri) 0.3605 0.3855 0.3405 0.345 213,543
26th Jun 2025 (Thu) 0.395 0.40 0.3525 0.3874 329,856
25th Jun 2025 (Wed) 0.4073 0.4077 0.37 0.41 161,493
24th Jun 2025 (Tue) 0.425 0.437 0.4005 0.4329 404,152
23rd Jun 2025 (Mon) 0.5001 0.60 0.467 0.48 1,455,315
20th Jun 2025 (Fri) 0.5226 0.5226 0.485 0.49 598,282
19th Jun 2025 (Thu) 0.5199 0.5588 0.5001 0.5203 1,106,557
18th Jun 2025 (Wed) 0.5199 0.5588 0.5001 0.5203 1,106,557
17th Jun 2025 (Tue) 0.511 0.6443 0.50 0.5476 1,522,533
16th Jun 2025 (Mon) 0.5376 0.5434 0.445 0.4726 1,520,699
13th Jun 2025 (Fri) 0.5812 0.8233 0.4925 0.575 10,994,405
12th Jun 2025 (Thu) 0.47 0.58 0.4383 0.481 1,179,789
11th Jun 2025 (Wed) 0.432 0.4801 0.4221 0.4775 72,483
10th Jun 2025 (Tue) 0.459 0.4597 0.4248 0.449 83,729
9th Jun 2025 (Mon) 0.425 0.4654 0.4011 0.4576 62,434
6th Jun 2025 (Fri) 0.433 0.447 0.4142 0.425 46,808
5th Jun 2025 (Thu) 0.4272 0.48 0.42 0.4292 236,839
4th Jun 2025 (Wed) 0.3807 0.44 0.3715 0.43 273,796
3rd Jun 2025 (Tue) 0.395 0.417 0.3665 0.3875 1,473,089
2nd Jun 2025 (Mon) 0.35 0.355 0.346 0.3498 37,289
30th May 2025 (Fri) 0.3609 0.3609 0.3406 0.343 43,913
29th May 2025 (Thu) 0.3771 0.3772 0.365 0.3672 45,066
28th May 2025 (Wed) 0.368 0.40 0.362 0.3799 72,474
27th May 2025 (Tue) 0.376 0.3834 0.3685 0.3734 80,483
26th May 2025 (Mon) 0.406 0.406 0.406 0.406 0
24th May 2025 (Sat) 0.3897 0.4223 0.3799 0.406 136,879
23rd May 2025 (Fri) 0.3897 0.4223 0.3799 0.4062 136,879
22nd May 2025 (Thu) 0.3592 0.38 0.3578 0.3745 125,160
21st May 2025 (Wed) 0.3878 0.395 0.365 0.373 1,620,682
20th May 2025 (Tue) 0.3744 0.3744 0.356 0.3613 235,423
19th May 2025 (Mon) 0.3801 0.3815 0.37 0.3757 21,335
FTSE 100 Latest
Value8,992.12
Change19.48