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
28th Sep 2026 (Mon) 0.4978 0.519 0.4933 0.514 23,696
25th Sep 2026 (Fri) 0.5085 0.5085 0.48 0.4929 59,279
24th Sep 2026 (Thu) 0.515 0.5371 0.5033 0.5159 21,029
23rd Sep 2026 (Wed) 0.5099 0.521 0.5031 0.5116 16,785
22nd Sep 2026 (Tue) 0.5341 0.5349 0.5029 0.51 75,521
21st Sep 2026 (Mon) 0.5453 0.56 0.5325 0.545 31,753
18th Sep 2026 (Fri) 0.56 0.56 0.535 0.5492 28,183
17th Sep 2026 (Thu) 0.5628 0.5748 0.5579 0.569 54,926
16th Sep 2026 (Wed) 0.5853 0.59 0.5566 0.5561 131,625
15th Sep 2026 (Tue) 0.5872 0.622 0.5801 0.6164 58,303
14th Sep 2026 (Mon) 0.607 0.6098 0.57 0.5712 39,476
11th Sep 2026 (Fri) 0.5943 0.6064 0.5829 0.5935 33,917
10th Sep 2026 (Thu) 0.62 0.6485 0.60 0.614 88,129
9th Sep 2026 (Wed) 0.5901 0.6152 0.5806 0.589 78,917
8th Sep 2026 (Tue) 0.573 0.6034 0.565 0.576 51,421
7th Sep 2026 (Mon) 0.5599 0.5599 0.5402 0.555 17,526
4th Sep 2026 (Fri) 0.5599 0.5599 0.5402 0.555 17,526
3rd Sep 2026 (Thu) 0.5601 0.5799 0.5587 0.5684 14,342
2nd Sep 2026 (Wed) 0.5601 0.5888 0.5543 0.5574 77,626
1st Sep 2026 (Tue) 0.536 0.5975 0.5324 0.5611 110,656
31st Aug 2026 (Mon) 0.5337 0.54 0.5278 0.5257 14,204
28th Aug 2026 (Fri) 0.519 0.5389 0.5101 0.522 29,181
27th Aug 2026 (Thu) 0.5041 0.5284 0.5003 0.5225 13,863
26th Aug 2026 (Wed) 0.4922 0.5277 0.4922 0.514 155,361
25th Aug 2026 (Tue) 0.4848 0.485 0.471 0.47 26,589
24th Aug 2026 (Mon) 0.4899 0.49 0.4828 0.485 4,756
21st Aug 2026 (Fri) 0.485 0.4917 0.475 0.4806 7,473
20th Aug 2026 (Thu) 0.4975 0.50 0.475 0.477 6,049
19th Aug 2026 (Wed) 0.4958 0.50 0.4717 0.4699 48,250
18th Aug 2026 (Tue) 0.5094 0.5095 0.4875 0.4877 28,666
17th Aug 2026 (Mon) 0.4868 0.515 0.48 0.50 81,419
14th Aug 2026 (Fri) 0.4898 0.49 0.476 0.477 11,092
13th Aug 2026 (Thu) 0.488 0.488 0.4712 0.4709 18,075
12th Aug 2026 (Wed) 0.4862 0.4875 0.4724 0.4821 32,943
11th Aug 2026 (Tue) 0.4921 0.5052 0.4851 0.486 40,365
10th Aug 2026 (Mon) 0.4982 0.5055 0.49 0.4962 16,281
7th Aug 2026 (Fri) 0.4926 0.5039 0.4842 0.4843 41,655
6th Aug 2026 (Thu) 0.4737 0.489 0.4737 0.4753 23,842
5th Aug 2026 (Wed) 0.4923 0.4926 0.4687 0.4648 46,460
4th Aug 2026 (Tue) 0.4949 0.5056 0.4801 0.4942 15,897
3rd Aug 2026 (Mon) 0.491 0.491 0.4815 0.4822 77,194
31st Jul 2026 (Fri) 0.5199 0.524 0.4988 0.506 13,008
30th Jul 2026 (Thu) 0.4904 0.5002 0.4876 0.4937 36,555
29th Jul 2026 (Wed) 0.4977 0.52 0.482 0.5079 45,668
FTSE 100 Latest
Value10,684.88
Change0.00