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
10th Jul 2026 (Fri) 0.503 0.5158 0.492 0.50 107,696
9th Jul 2026 (Thu) 0.506 0.5209 0.4869 0.515 59,222
8th Jul 2026 (Wed) 0.5532 0.5635 0.48 0.524 312,207
7th Jul 2026 (Tue) 0.485 0.5399 0.4768 0.525 114,609
6th Jul 2026 (Mon) 0.4589 0.4735 0.455 0.472 10,385
3rd Jul 2026 (Fri) 0.4699 0.4699 0.452 0.452 0
2nd Jul 2026 (Thu) 0.4699 0.47 0.4311 0.452 78,130
1st Jul 2026 (Wed) 0.462 0.47 0.4557 0.47 22,409
30th Jun 2026 (Tue) 0.459 0.46 0.4408 0.4415 29,559
29th Jun 2026 (Mon) 0.4769 0.4949 0.4693 0.4652 33,689
26th Jun 2026 (Fri) 0.4606 0.478 0.4603 0.475 28,503
25th Jun 2026 (Thu) 0.4356 0.48 0.4335 0.47 18,344
24th Jun 2026 (Wed) 0.4701 0.48 0.4349 0.45 101,422
23rd Jun 2026 (Tue) 0.4982 0.5011 0.4895 0.4989 29,016
22nd Jun 2026 (Mon) 0.5155 0.5202 0.496 0.5052 63,199
19th Jun 2026 (Fri) 0.5133 0.5299 0.50 0.5206 67,967
18th Jun 2026 (Thu) 0.5133 0.5299 0.50 0.5206 67,967
17th Jun 2026 (Wed) 0.52 0.5456 0.515 0.528 13,246
16th Jun 2026 (Tue) 0.5055 0.5103 0.47 0.517 77,579
15th Jun 2026 (Mon) 0.52 0.5294 0.506 0.5108 61,489
12th Jun 2026 (Fri) 0.5574 0.5717 0.545 0.551 68,230
11th Jun 2026 (Thu) 0.6228 0.6273 0.57 0.5701 121,574
10th Jun 2026 (Wed) 0.5758 0.6486 0.57 0.62 287,130
9th Jun 2026 (Tue) 0.5801 0.5801 0.5418 0.569 37,896
8th Jun 2026 (Mon) 0.60 0.6027 0.5553 0.571 151,631
5th Jun 2026 (Fri) 0.645 0.645 0.5971 0.6017 56,021
4th Jun 2026 (Thu) 0.6334 0.6551 0.6333 0.6543 35,110
3rd Jun 2026 (Wed) 0.625 0.6612 0.615 0.6623 52,955
2nd Jun 2026 (Tue) 0.6236 0.6325 0.6093 0.6284 30,298
1st Jun 2026 (Mon) 0.6016 0.64 0.60 0.625 85,854
29th May 2026 (Fri) 0.5828 0.59 0.57 0.5872 29,460
28th May 2026 (Thu) 0.5775 0.6168 0.5775 0.618 49,350
27th May 2026 (Wed) 0.5851 0.5898 0.5627 0.5859 101,075
26th May 2026 (Tue) 0.605 0.6191 0.5852 0.627 59,674
25th May 2026 (Mon) 0.628 0.635 0.5732 0.631 93,411
22nd May 2026 (Fri) 0.628 0.635 0.5732 0.631 93,411
21st May 2026 (Thu) 0.6136 0.631 0.60 0.6201 277,922
20th May 2026 (Wed) 0.69 0.6999 0.636 0.6452 159,812
19th May 2026 (Tue) 0.6833 0.7164 0.6781 0.717 72,844
18th May 2026 (Mon) 0.6801 0.709 0.6681 0.6936 82,924
15th May 2026 (Fri) 0.67 0.7201 0.67 0.7191 73,806
14th May 2026 (Thu) 0.6327 0.6601 0.6327 0.67 113,350
13th May 2026 (Wed) 0.675 0.675 0.6334 0.6325 84,948
12th May 2026 (Tue) 0.698 0.707 0.6759 0.6917 60,003
11th May 2026 (Mon) 0.675 0.7029 0.6585 0.691 72,046
FTSE 100 Latest
Value10,497.29
Change24.84