EON Resources Inc EONR
AMEX · United States · Energy Minerals
$0.5000-0.01 (-1.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.50 | -1.19% | $0.52 | $0.52 | $0.49 | 722.40K |
| 2026-09-30 | $0.51 | +3.48% | $0.49 | $0.51 | $0.49 | 369.90K |
| 2026-09-29 | $0.49 | -4.86% | $0.52 | $0.52 | $0.48 | 353.70K |
| 2026-09-28 | $0.51 | +4.26% | $0.50 | $0.52 | $0.49 | 850.10K |
| 2026-09-25 | $0.49 | -4.46% | $0.50 | $0.52 | $0.48 | 630.30K |
| 2026-09-24 | $0.52 | +0.78% | $0.51 | $0.54 | $0.50 | 639.40K |
| 2026-09-23 | $0.51 | +0.39% | $0.51 | $0.52 | $0.50 | 304.10K |
| 2026-09-22 | $0.51 | -6.42% | $0.54 | $0.55 | $0.50 | 1.28M |
| 2026-09-21 | $0.55 | -0.73% | $0.56 | $0.56 | $0.53 | 501.00K |
| 2026-09-18 | $0.55 | -3.51% | $0.55 | $0.56 | $0.52 | 462.80K |
| 2026-09-17 | $0.57 | +2.34% | $0.57 | $0.58 | $0.56 | 702.70K |
| 2026-09-16 | $0.56 | -9.74% | $0.60 | $0.61 | $0.56 | 961.50K |
| 2026-09-15 | $0.62 | +7.88% | $0.57 | $0.63 | $0.57 | 968.50K |
| 2026-09-14 | $0.57 | -3.87% | $0.60 | $0.62 | $0.57 | 673.40K |
| 2026-09-11 | $0.59 | -3.26% | $0.61 | $0.61 | $0.58 | 768.40K |
| 2026-09-10 | $0.61 | +4.24% | $0.62 | $0.65 | $0.59 | 1.76M |
| 2026-09-09 | $0.59 | +2.26% | $0.60 | $0.62 | $0.58 | 1.28M |
| 2026-09-08 | $0.58 | +3.78% | $0.58 | $0.61 | $0.56 | 1.52M |
| 2026-09-04 | $0.56 | -2.29% | $0.56 | $0.58 | $0.54 | 212.50K |
| 2026-09-03 | $0.57 | +1.97% | $0.56 | $0.58 | $0.55 | 482.30K |
| 2026-09-02 | $0.56 | -0.71% | $0.56 | $0.59 | $0.55 | 1.09M |
| 2026-09-01 | $0.56 | +6.65% | $0.52 | $0.60 | $0.52 | 1.53M |
| 2026-08-31 | $0.53 | +0.77% | $0.52 | $0.54 | $0.52 | 215.50K |
| 2026-08-28 | $0.52 | -0.19% | $0.51 | $0.54 | $0.51 | 285.40K |
| 2026-08-27 | $0.52 | +1.75% | $0.52 | $0.53 | $0.50 | 266.10K |
| 2026-08-26 | $0.51 | +9.36% | $0.49 | $0.53 | $0.49 | 1.34M |
| 2026-08-25 | $0.47 | -3.09% | $0.49 | $0.49 | $0.47 | 247.00K |
| 2026-08-24 | $0.49 | +0.83% | $0.46 | $0.50 | $0.46 | 224.20K |
| 2026-08-21 | $0.48 | +0.84% | $0.49 | $0.50 | $0.47 | 314.80K |
| 2026-08-20 | $0.48 | +1.49% | $0.48 | $0.50 | $0.47 | 390.80K |
| 2026-08-19 | $0.47 | -3.69% | $0.50 | $0.50 | $0.47 | 498.20K |
| 2026-08-18 | $0.49 | -2.40% | $0.50 | $0.51 | $0.48 | 594.70K |
| 2026-08-17 | $0.50 | +4.82% | $0.49 | $0.52 | $0.48 | 841.20K |
| 2026-08-14 | $0.48 | +1.27% | $0.47 | $0.50 | $0.47 | 334.70K |
| 2026-08-13 | $0.47 | -2.28% | $0.49 | $0.49 | $0.47 | 312.70K |
| 2026-08-12 | $0.48 | -0.82% | $0.49 | $0.50 | $0.47 | 373.40K |
| 2026-08-11 | $0.49 | -2.02% | $0.49 | $0.51 | $0.49 | 350.30K |
| 2026-08-10 | $0.50 | +2.48% | $0.49 | $0.51 | $0.49 | 344.10K |
| 2026-08-07 | $0.48 | +1.89% | $0.49 | $0.50 | $0.47 | 715.90K |
| 2026-08-06 | $0.47 | +2.15% | $0.47 | $0.49 | $0.47 | 290.40K |
| 2026-08-05 | $0.47 | -5.87% | $0.50 | $0.50 | $0.47 | 429.80K |
| 2026-08-04 | $0.49 | +2.49% | $0.50 | $0.51 | $0.48 | 497.70K |
| 2026-08-03 | $0.48 | -4.74% | $0.49 | $0.50 | $0.48 | 580.10K |
| 2026-07-31 | $0.51 | +2.43% | $0.50 | $0.52 | $0.50 | 426.20K |
| 2026-07-30 | $0.49 | -2.76% | $0.50 | $0.51 | $0.48 | 312.40K |
| 2026-07-29 | $0.51 | +5.83% | $0.51 | $0.52 | $0.48 | 838.10K |
| 2026-07-28 | $0.48 | -7.87% | $0.51 | $0.51 | $0.47 | 997.40K |
| 2026-07-27 | $0.52 | -6.96% | $0.53 | $0.55 | $0.51 | 587.00K |
| 2026-07-24 | $0.56 | -1.75% | $0.57 | $0.58 | $0.54 | 478.70K |
| 2026-07-23 | $0.57 | +4.78% | $0.55 | $0.62 | $0.55 | 2.03M |
| 2026-07-22 | $0.54 | -1.09% | $0.54 | $0.56 | $0.53 | 739.20K |
| 2026-07-21 | $0.55 | -1.79% | $0.55 | $0.57 | $0.54 | 240.90K |
| 2026-07-20 | $0.56 | +2.56% | $0.55 | $0.56 | $0.52 | 667.10K |
| 2026-07-17 | $0.55 | +1.68% | $0.53 | $0.56 | $0.53 | 737.20K |
| 2026-07-16 | $0.54 | -3.07% | $0.53 | $0.55 | $0.52 | 518.80K |
| 2026-07-15 | $0.55 | +1.28% | $0.54 | $0.56 | $0.53 | 293.00K |
| 2026-07-14 | $0.55 | -3.01% | $0.57 | $0.58 | $0.53 | 867.70K |
| 2026-07-13 | $0.56 | +12.80% | $0.51 | $0.57 | $0.51 | 1.81M |
| 2026-07-10 | $0.50 | -2.91% | $0.51 | $0.52 | $0.49 | 633.70K |
| 2026-07-09 | $0.51 | -1.72% | $0.51 | $0.52 | $0.49 | 591.50K |
| 2026-07-08 | $0.52 | -0.19% | $0.55 | $0.57 | $0.48 | 3.70M |
| 2026-07-07 | $0.52 | +11.23% | $0.48 | $0.54 | $0.47 | 1.79M |
| 2026-07-06 | $0.47 | +4.42% | $0.45 | $0.47 | $0.45 | 359.70K |
| 2026-07-02 | $0.45 | -3.83% | $0.47 | $0.47 | $0.43 | 873.10K |
| 2026-07-01 | $0.47 | +6.33% | $0.45 | $0.47 | $0.44 | 439.00K |
| 2026-06-30 | $0.44 | -4.95% | $0.45 | $0.47 | $0.44 | 795.20K |
| 2026-06-29 | $0.47 | -2.11% | $0.46 | $0.50 | $0.46 | 990.90K |
| 2026-06-26 | $0.47 | +1.06% | $0.47 | $0.48 | $0.46 | 811.70K |
| 2026-06-25 | $0.47 | +4.44% | $0.43 | $0.48 | $0.43 | 1.19M |
| 2026-06-24 | $0.45 | -9.82% | $0.47 | $0.49 | $0.43 | 1.53M |
| 2026-06-23 | $0.50 | -1.19% | $0.49 | $0.51 | $0.49 | 550.00K |
| 2026-06-22 | $0.50 | -3.07% | $0.52 | $0.53 | $0.50 | 664.60K |
| 2026-06-18 | $0.52 | -1.33% | $0.52 | $0.53 | $0.50 | 1.03M |
| 2026-06-17 | $0.53 | +2.13% | $0.52 | $0.55 | $0.51 | 698.50K |
| 2026-06-16 | $0.52 | +1.17% | $0.50 | $0.52 | $0.47 | 1.44M |
| 2026-06-15 | $0.51 | -7.26% | $0.52 | $0.53 | $0.51 | 1.31M |
| 2026-06-12 | $0.55 | -3.33% | $0.56 | $0.57 | $0.54 | 1.10M |
| 2026-06-11 | $0.57 | -8.06% | $0.65 | $0.65 | $0.57 | 2.26M |
| 2026-06-10 | $0.62 | +8.96% | $0.57 | $0.65 | $0.57 | 6.17M |
| 2026-06-09 | $0.57 | -0.35% | $0.58 | $0.59 | $0.54 | 1.76M |
| 2026-06-08 | $0.57 | -5.15% | $0.60 | $0.61 | $0.56 | 2.55M |
| 2026-06-05 | $0.60 | -7.95% | $0.65 | $0.65 | $0.60 | 624.60K |
| 2026-06-04 | $0.65 | -1.21% | $0.64 | $0.66 | $0.63 | 713.10K |
| 2026-06-03 | $0.66 | +5.41% | $0.63 | $0.67 | $0.62 | 1.12M |
| 2026-06-02 | $0.63 | +0.48% | $0.62 | $0.63 | $0.61 | 687.50K |
| 2026-06-01 | $0.63 | +6.47% | $0.58 | $0.64 | $0.58 | 1.51M |
| 2026-05-29 | $0.59 | -5.02% | $0.59 | $0.59 | $0.57 | 940.60K |
| 2026-05-28 | $0.62 | +5.46% | $0.59 | $0.62 | $0.57 | 1.47M |
| 2026-05-27 | $0.59 | -6.54% | $0.59 | $0.60 | $0.56 | 1.81M |
| 2026-05-26 | $0.63 | -0.63% | $0.61 | $0.63 | $0.58 | 1.25M |