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
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
8th May 2026 (Fri) 0.71 0.715 0.6701 0.693 139,689
7th May 2026 (Thu) 0.6785 0.72 0.651 0.728 120,437
6th May 2026 (Wed) 0.6893 0.7198 0.684 0.715 154,722
5th May 2026 (Tue) 0.7597 0.7726 0.7267 0.7568 75,383
4th May 2026 (Mon) 0.7655 0.79 0.74 0.7896 156,146
1st May 2026 (Fri) 0.7551 0.7676 0.705 0.783 128,258
30th Apr 2026 (Thu) 0.76 0.7803 0.74 0.776 101,046
29th Apr 2026 (Wed) 0.7245 0.8195 0.7206 0.8152 163,021
28th Apr 2026 (Tue) 0.8042 0.808 0.7101 0.7306 237,921
27th Apr 2026 (Mon) 0.7327 0.79 0.7267 0.788 95,689
24th Apr 2026 (Fri) 0.7331 0.7331 0.6874 0.7131 139,244
23rd Apr 2026 (Thu) 0.7376 0.7698 0.7114 0.76 82,803
22nd Apr 2026 (Wed) 0.7515 0.7587 0.719 0.74 246,077
21st Apr 2026 (Tue) 0.704 0.7959 0.6775 0.7993 369,341
20th Apr 2026 (Mon) 0.6466 0.69 0.6466 0.69 294,511
17th Apr 2026 (Fri) 0.6459 0.6502 0.5863 0.62 500,843
16th Apr 2026 (Thu) 0.6851 0.7057 0.68 0.7134 116,066
15th Apr 2026 (Wed) 0.6725 0.72 0.6725 0.6971 128,077
14th Apr 2026 (Tue) 0.7201 0.7201 0.6902 0.6974 307,004
13th Apr 2026 (Mon) 0.7899 0.8165 0.76 0.7809 445,140
10th Apr 2026 (Fri) 0.78 0.78 0.7275 0.725 303,522
9th Apr 2026 (Thu) 0.8373 0.8542 0.78 0.8001 275,620
8th Apr 2026 (Wed) 0.745 0.8399 0.732 0.827 493,346
7th Apr 2026 (Tue) 0.872 0.9686 0.8657 0.875 404,374
6th Apr 2026 (Mon) 0.8719 0.922 0.83 0.8739 570,446
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
FTSE 100 Latest
Value10,466.26
Change22.79