Yahoo
    NYSE American - Delayed Quote USD

    EON Resources Inc. (EONR)

    0.3062 -0.0560 (-15.46%)
    At close: October 30 at 4:00:00 PM EDT
    0.3140 +0.0078 (+2.55%)
    Pre-Market: 4:13:11 AM EST
    Currency in USD
    Download
    Date Open High Low Close Adj Close Volume
    Oct 30, 2026
    		 0.3560 0.3690 0.2510 0.3060 0.3060 3,392,100
    Oct 29, 2026
    		 0.3920 0.3980 0.3560 0.3620 0.3620 656,200
    Oct 28, 2026
    		 0.4020 0.4110 0.3850 0.3910 0.3910 771,000
    Oct 27, 2026
    		 0.4100 0.4260 0.4030 0.4120 0.4120 618,000
    Oct 26, 2026
    		 0.4470 0.4600 0.4150 0.4190 0.4190 532,300
    Oct 23, 2026
    		 0.4350 0.4750 0.4240 0.4460 0.4460 1,592,500
    Oct 22, 2026
    		 0.4200 0.4370 0.4010 0.4130 0.4130 804,900
    Oct 21, 2026
    		 0.4340 0.4490 0.4100 0.4170 0.4170 379,100
    Oct 20, 2026
    		 0.4300 0.4490 0.4260 0.4400 0.4400 596,400
    Oct 19, 2026
    		 0.4390 0.4500 0.4220 0.4270 0.4270 613,300
    Oct 16, 2026
    		 0.4300 0.4580 0.4300 0.4470 0.4470 876,300
    Oct 15, 2026
    		 0.4530 0.4620 0.4240 0.4310 0.4310 885,900
    Oct 14, 2026
    		 0.4640 0.4750 0.4580 0.4630 0.4630 323,800
    Oct 13, 2026
    		 0.4650 0.4750 0.4550 0.4750 0.4750 421,100
    Oct 12, 2026
    		 0.4790 0.4850 0.4640 0.4660 0.4660 358,100
    Oct 9, 2026
    		 0.4850 0.4850 0.4650 0.4770 0.4770 267,900
    Oct 8, 2026
    		 0.4820 0.4850 0.4710 0.4850 0.4850 438,600
    Oct 7, 2026
    		 0.4800 0.4950 0.4620 0.4790 0.4790 372,100
    Oct 6, 2026
    		 0.4830 0.4980 0.4790 0.4870 0.4870 291,600
    Oct 5, 2026
    		 0.4890 0.4980 0.4730 0.4840 0.4840 453,500
    Oct 2, 2026
    		 0.4900 0.4920 0.4770 0.4870 0.4870 383,000
    Oct 1, 2026
    		 0.5210 0.5210 0.4900 0.5000 0.5000 722,400
    Sep 30, 2026
    		 0.4910 0.5070 0.4910 0.5060 0.5060 369,900
    Sep 29, 2026
    		 0.5170 0.5170 0.4810 0.4890 0.4890 353,700
    Sep 28, 2026
    		 0.5050 0.5200 0.4930 0.5140 0.5140 850,100
    Sep 25, 2026
    		 0.5010 0.5200 0.4800 0.4930 0.4930 630,300
    Sep 24, 2026
    		 0.5120 0.5370 0.5030 0.5160 0.5160 639,400
    Sep 23, 2026
    		 0.5100 0.5240 0.5020 0.5120 0.5120 304,100
    Sep 22, 2026
    		 0.5440 0.5450 0.5030 0.5100 0.5100 1,283,500
    Sep 21, 2026
    		 0.5560 0.5610 0.5320 0.5450 0.5450 501,000
    Sep 18, 2026
    		 0.5500 0.5600 0.5230 0.5490 0.5490 462,800
    Sep 17, 2026
    		 0.5690 0.5760 0.5580 0.5690 0.5690 702,700
    Sep 16, 2026
    		 0.6000 0.6070 0.5560 0.5560 0.5560 961,500
    Sep 15, 2026
    		 0.5710 0.6290 0.5710 0.6160 0.6160 968,500
    Sep 14, 2026
    		 0.5960 0.6190 0.5700 0.5710 0.5710 673,400
    Sep 11, 2026
    		 0.6090 0.6110 0.5830 0.5940 0.5940 768,400
    Sep 10, 2026
    		 0.6200 0.6500 0.5920 0.6140 0.6140 1,763,600
    Sep 9, 2026
    		 0.5990 0.6200 0.5800 0.5890 0.5890 1,277,900
    Sep 8, 2026
    		 0.5810 0.6100 0.5620 0.5760 0.5760 1,515,500
    Sep 4, 2026
    		 0.5600 0.5800 0.5400 0.5550 0.5550 212,500
    Sep 3, 2026
    		 0.5600 0.5800 0.5500 0.5680 0.5680 482,300
    Sep 2, 2026
    		 0.5650 0.5890 0.5520 0.5570 0.5570 1,087,400
    Sep 1, 2026
    		 0.5250 0.5990 0.5250 0.5610 0.5610 1,532,000
    Aug 31, 2026
    		 0.5210 0.5400 0.5210 0.5260 0.5260 215,500
    Aug 28, 2026
    		 0.5100 0.5390 0.5100 0.5220 0.5220 285,400
    Aug 27, 2026
    		 0.5200 0.5290 0.5000 0.5230 0.5230 266,100
    Aug 26, 2026
    		 0.4850 0.5280 0.4850 0.5140 0.5140 1,336,400
    Aug 25, 2026
    		 0.4890 0.4900 0.4700 0.4700 0.4700 247,000
    Aug 24, 2026
    		 0.4630 0.4980 0.4630 0.4850 0.4850 224,200
    Aug 21, 2026
    		 0.4880 0.4950 0.4750 0.4810 0.4810 314,800
    Aug 20, 2026
    		 0.4820 0.5000 0.4750 0.4770 0.4770 390,800
    Aug 19, 2026
    		 0.4970 0.5000 0.4700 0.4700 0.4700 498,200
    Aug 18, 2026
    		 0.5000 0.5100 0.4820 0.4880 0.4880 594,700
    Aug 17, 2026
    		 0.4870 0.5200 0.4800 0.5000 0.5000 841,200
    Aug 14, 2026
    		 0.4710 0.4950 0.4710 0.4770 0.4770 334,700
    Aug 13, 2026
    		 0.4900 0.4920 0.4700 0.4710 0.4710 312,700
    Aug 12, 2026
    		 0.4900 0.4950 0.4700 0.4820 0.4820 373,400
    Aug 11, 2026
    		 0.4910 0.5090 0.4850 0.4860 0.4860 350,300
    Aug 10, 2026
    		 0.4900 0.5100 0.4870 0.4960 0.4960 344,100
    Aug 7, 2026
    		 0.4850 0.5040 0.4750 0.4840 0.4840 715,900
    Aug 6, 2026
    		 0.4730 0.4900 0.4700 0.4750 0.4750 290,400
    Aug 5, 2026
    		 0.4960 0.5000 0.4650 0.4650 0.4650 429,800
    Aug 4, 2026
    		 0.4990 0.5100 0.4800 0.4940 0.4940 497,700
    Aug 3, 2026
    		 0.4920 0.5050 0.4800 0.4820 0.4820 580,100
    Jul 31, 2026
    		 0.4970 0.5240 0.4950 0.5060 0.5060 426,200
    Jul 30, 2026
    		 0.4970 0.5130 0.4830 0.4940 0.4940 312,400
    Jul 29, 2026
    		 0.5100 0.5200 0.4820 0.5080 0.5080 838,100
    Jul 28, 2026
    		 0.5110 0.5110 0.4710 0.4800 0.4800 997,400
    Jul 27, 2026
    		 0.5260 0.5470 0.5090 0.5210 0.5210 587,000
    Jul 24, 2026
    		 0.5680 0.5800 0.5370 0.5600 0.5600 478,700
    Jul 23, 2026
    		 0.5450 0.6200 0.5450 0.5700 0.5700 2,028,000
    Jul 22, 2026
    		 0.5400 0.5560 0.5330 0.5440 0.5440 739,200
    Jul 21, 2026
    		 0.5500 0.5690 0.5400 0.5500 0.5500 240,900
    Jul 20, 2026
    		 0.5460 0.5600 0.5180 0.5600 0.5600 667,100
    Jul 17, 2026
    		 0.5300 0.5600 0.5300 0.5460 0.5460 737,200
    Jul 16, 2026
    		 0.5260 0.5500 0.5250 0.5370 0.5370 518,800
    Jul 15, 2026
    		 0.5370 0.5570 0.5300 0.5540 0.5540 293,000
    Jul 14, 2026
    		 0.5690 0.5800 0.5330 0.5470 0.5470 867,700
    Jul 13, 2026
    		 0.5100 0.5750 0.5100 0.5640 0.5640 1,810,900
    Jul 10, 2026
    		 0.5100 0.5180 0.4900 0.5000 0.5000 633,700
    Jul 9, 2026
    		 0.5100 0.5240 0.4870 0.5150 0.5150 591,500
    Jul 8, 2026
    		 0.5460 0.5670 0.4780 0.5240 0.5240 3,700,700
    Jul 7, 2026
    		 0.4820 0.5400 0.4700 0.5250 0.5250 1,790,900
    Jul 6, 2026
    		 0.4530 0.4750 0.4500 0.4720 0.4720 359,700
    Jul 2, 2026
    		 0.4650 0.4720 0.4310 0.4520 0.4520 873,100
    Jul 1, 2026
    		 0.4540 0.4720 0.4420 0.4700 0.4700 439,000
    Jun 30, 2026
    		 0.4470 0.4720 0.4400 0.4420 0.4420 795,200
    Jun 29, 2026
    		 0.4600 0.4950 0.4600 0.4650 0.4650 990,900
    Jun 26, 2026
    		 0.4700 0.4800 0.4600 0.4750 0.4750 811,700
    Jun 25, 2026
    		 0.4320 0.4800 0.4300 0.4700 0.4700 1,185,700
    Jun 24, 2026
    		 0.4720 0.4940 0.4300 0.4500 0.4500 1,525,100
    Jun 23, 2026
    		 0.4850 0.5100 0.4850 0.4990 0.4990 550,000
    Jun 22, 2026
    		 0.5160 0.5300 0.4960 0.5050 0.5050 664,600
    Jun 18, 2026
    		 0.5160 0.5320 0.4990 0.5210 0.5210 1,032,600
    Jun 17, 2026
    		 0.5190 0.5500 0.5150 0.5280 0.5280 698,500
    Jun 16, 2026
    		 0.5030 0.5170 0.4690 0.5170 0.5170 1,439,200
    Jun 15, 2026
    		 0.5200 0.5300 0.5060 0.5110 0.5110 1,313,600
    Jun 12, 2026
    		 0.5600 0.5720 0.5440 0.5510 0.5510 1,102,800
    Jun 11, 2026
    		 0.6500 0.6500 0.5700 0.5700 0.5700 2,259,500
    Jun 10, 2026
    		 0.5700 0.6490 0.5690 0.6200 0.6200 6,172,500
    Jun 9, 2026
    		 0.5780 0.5890 0.5420 0.5690 0.5690 1,759,300
    Jun 8, 2026
    		 0.6000 0.6140 0.5550 0.5710 0.5710 2,546,500
    Jun 5, 2026
    		 0.6520 0.6520 0.5970 0.6020 0.6020 624,600
    Jun 4, 2026
    		 0.6400 0.6600 0.6300 0.6540 0.6540 713,100
    Jun 3, 2026
    		 0.6300 0.6650 0.6150 0.6620 0.6620 1,119,000
    Jun 2, 2026
    		 0.6170 0.6350 0.6090 0.6280 0.6280 687,500
    Jun 1, 2026
    		 0.5850 0.6400 0.5850 0.6250 0.6250 1,507,000
    May 29, 2026
    		 0.5870 0.5930 0.5700 0.5870 0.5870 940,600
    May 28, 2026
    		 0.5860 0.6200 0.5750 0.6180 0.6180 1,471,100
    May 27, 2026
    		 0.5860 0.6000 0.5630 0.5860 0.5860 1,808,100
    May 26, 2026
    		 0.6100 0.6300 0.5800 0.6270 0.6270 1,246,000
    May 22, 2026
    		 0.6260 0.6380 0.5730 0.6310 0.6310 2,037,200
    May 21, 2026
    		 0.5910 0.6410 0.5910 0.6200 0.6200 2,632,200
    May 20, 2026
    		 0.7000 0.7090 0.6340 0.6450 0.6450 1,719,300
    May 19, 2026
    		 0.6900 0.7170 0.6780 0.7170 0.7170 1,448,300
    May 18, 2026
    		 0.6850 0.7100 0.6670 0.6940 0.6940 1,554,500
    May 15, 2026
    		 0.6600 0.7270 0.6600 0.7190 0.7190 1,846,800
    May 14, 2026
    		 0.6310 0.6700 0.6270 0.6700 0.6700 1,165,500
    May 13, 2026
    		 0.6650 0.6800 0.6330 0.6330 0.6330 1,835,100
    May 12, 2026
    		 0.6910 0.7080 0.6750 0.6920 0.6920 1,180,400
    May 11, 2026
    		 0.6780 0.7030 0.6560 0.6910 0.6910 1,394,000
    May 8, 2026
    		 0.7050 0.7150 0.6700 0.6930 0.6930 1,814,000
    May 7, 2026
    		 0.6800 0.7280 0.6510 0.7280 0.7280 2,716,600
    May 6, 2026
    		 0.6880 0.7200 0.6810 0.7150 0.7150 2,213,100
    May 5, 2026
    		 0.7780 0.7780 0.7250 0.7570 0.7570 1,855,300
    May 4, 2026
    		 0.7660 0.7980 0.7390 0.7900 0.7900 3,308,300
    May 1, 2026
    		 0.7570 0.7830 0.7040 0.7830 0.7830 2,046,100
    Apr 30, 2026
    		 0.7700 0.7800 0.7400 0.7760 0.7760 3,060,200
    Apr 29, 2026
    		 0.7250 0.8200 0.7190 0.8150 0.8150 4,585,700
    Apr 28, 2026
    		 0.8100 0.8100 0.7100 0.7310 0.7310 6,314,700
    Apr 27, 2026
    		 0.7150 0.7900 0.7150 0.7880 0.7880 3,286,700
    Apr 24, 2026
    		 0.7430 0.7430 0.6860 0.7130 0.7130 2,779,800
    Apr 23, 2026
    		 0.7400 0.7700 0.7100 0.7600 0.7600 2,715,600
    Apr 22, 2026
    		 0.7480 0.7600 0.7190 0.7400 0.7400 3,255,100
    Apr 21, 2026
    		 0.7050 0.7990 0.6750 0.7990 0.7990 7,781,200
    Apr 20, 2026
    		 0.6540 0.6950 0.6450 0.6900 0.6900 6,414,500
    Apr 17, 2026
    		 0.6500 0.6500 0.5850 0.6200 0.6200 6,601,900
    Apr 16, 2026
    		 0.6820 0.7130 0.6800 0.7130 0.7130 2,579,400
    Apr 15, 2026
    		 0.6920 0.7200 0.6730 0.6970 0.6970 2,628,100
    Apr 14, 2026
    		 0.7200 0.7220 0.6900 0.6970 0.6970 4,937,700
    Apr 13, 2026
    		 0.7840 0.8170 0.7600 0.7810 0.7810 7,923,300
    Apr 10, 2026
    		 0.7770 0.7900 0.7250 0.7250 0.7250 5,701,600
    Apr 9, 2026
    		 0.8350 0.8550 0.7800 0.8000 0.8000 5,887,700
    Apr 8, 2026
    		 0.7340 0.8400 0.7320 0.8270 0.8270 10,677,900
    Apr 7, 2026
    		 0.8630 0.9700 0.8630 0.8750 0.8750 13,350,100
    Apr 6, 2026
    		 0.8700 0.9220 0.8300 0.8740 0.8740 9,993,000
    Apr 2, 2026
    		 0.9500 0.9930 0.8530 0.8990 0.8990 25,574,300
    Apr 1, 2026
    		 0.7330 0.8500 0.7300 0.8040 0.8040 9,577,700
    Mar 31, 2026
    		 0.9450 0.9600 0.7860 0.8300 0.8300 23,795,100
    Mar 30, 2026
    		 1.0500 1.0600 0.9310 1.0200 1.0200 22,385,800
    Mar 27, 2026
    		 1.0000 1.1200 0.9000 1.0700 1.0700 21,840,900
    Mar 26, 2026
    		 0.9900 1.0500 0.9800 1.0000 1.0000 15,517,300
    Mar 25, 2026
    		 0.9550 0.9930 0.9130 0.9570 0.9570 13,630,300
    Mar 24, 2026
    		 0.9530 1.0900 0.9530 1.0200 1.0200 18,705,400
    Mar 23, 2026
    		 0.9210 1.0300 0.8900 0.9200 0.9200 30,578,000
    Mar 20, 2026
    		 1.0200 1.0300 0.9340 1.0300 1.0300 24,032,400
    Mar 19, 2026
    		 1.1100 1.1200 1.0000 1.0600 1.0600 24,893,900
    Mar 18, 2026
    		 1.1200 1.1900 0.9600 1.0400 1.0400 62,462,300
    Mar 17, 2026
    		 1.1400 1.1600 0.9510 1.0300 1.0300 45,464,700
    Mar 16, 2026
    		 1.3000 1.4600 1.1800 1.3400 1.3400 61,436,800
    Mar 13, 2026
    		 1.4600 1.5800 1.3000 1.5300 1.5300 142,453,300
    Mar 12, 2026
    		 1.0300 1.4400 0.9900 1.3500 1.3500 197,584,300
    Mar 11, 2026
    		 0.8320 0.9400 0.7500 0.8900 0.8900 42,457,900
    Mar 10, 2026
    		 0.9060 0.9280 0.6800 0.8360 0.8360 70,637,300
    Mar 9, 2026
    		 0.9270 1.2500 0.7700 0.8000 0.8000 350,645,900
    Mar 6, 2026
    		 0.7320 0.8230 0.6510 0.6700 0.6700 83,140,600
    Mar 5, 2026
    		 0.5110 0.7380 0.5110 0.6100 0.6100 41,740,600
    Mar 4, 2026
    		 0.5360 0.5610 0.4840 0.5120 0.5120 23,935,400
    Mar 3, 2026
    		 0.6810 0.7500 0.6040 0.6400 0.6400 197,826,100
    Mar 2, 2026
    		 0.5700 0.5860 0.4650 0.4980 0.4980 96,648,400
    Feb 27, 2026
    		 0.4140 0.4350 0.4090 0.4320 0.4320 2,459,700
    Feb 26, 2026
    		 0.3840 0.4190 0.3840 0.4140 0.4140 1,369,200
    Feb 25, 2026
    		 0.3840 0.4020 0.3710 0.3980 0.3980 821,400
    Feb 24, 2026
    		 0.3880 0.3910 0.3690 0.3840 0.3840 533,600
    Feb 23, 2026
    		 0.4040 0.4040 0.3830 0.3900 0.3900 831,400
    Feb 20, 2026
    		 0.4000 0.4000 0.3820 0.3890 0.3890 1,040,300
    Feb 19, 2026
    		 0.3950 0.4100 0.3780 0.4020 0.4020 2,194,900
    Feb 18, 2026
    		 0.3570 0.3980 0.3560 0.3860 0.3860 1,576,400
    Feb 17, 2026
    		 0.3600 0.3600 0.3400 0.3470 0.3470 577,000
    Feb 13, 2026
    		 0.3450 0.3680 0.3450 0.3620 0.3620 384,600
    Feb 12, 2026
    		 0.3900 0.3900 0.3510 0.3570 0.3570 889,000
    Feb 11, 2026
    		 0.3810 0.3980 0.3610 0.3900 0.3900 857,500
    Feb 10, 2026
    		 0.4020 0.4020 0.3700 0.3720 0.3720 352,600
    Feb 9, 2026
    		 0.3830 0.4000 0.3750 0.3990 0.3990 636,200
    Feb 6, 2026
    		 0.3700 0.4020 0.3530 0.4020 0.4020 1,018,600
    Feb 5, 2026
    		 0.3590 0.3700 0.3450 0.3490 0.3490 1,592,700
    Feb 4, 2026
    		 0.3970 0.4000 0.3620 0.3730 0.3730 2,549,500
    Feb 3, 2026
    		 0.3740 0.4100 0.3690 0.3950 0.3950 985,400
    Feb 2, 2026
    		 0.4000 0.4000 0.3600 0.3730 0.3730 2,059,500
    Jan 30, 2026
    		 0.4230 0.4260 0.4000 0.4060 0.4060 2,584,300
    Jan 29, 2026
    		 0.4500 0.4700 0.4210 0.4330 0.4330 3,247,900
    Jan 28, 2026
    		 0.4500 0.4500 0.4350 0.4490 0.4490 2,307,100
    Jan 27, 2026
    		 0.4160 0.4540 0.4110 0.4450 0.4450 1,782,000
    Jan 26, 2026
    		 0.4400 0.4400 0.4100 0.4160 0.4160 1,745,300
    Jan 23, 2026
    		 0.4160 0.4440 0.4120 0.4400 0.4400 1,536,400
    Jan 22, 2026
    		 0.3940 0.4210 0.3900 0.4120 0.4120 1,489,400
    Jan 21, 2026
    		 0.3890 0.4120 0.3810 0.3920 0.3920 1,182,100
    Jan 20, 2026
    		 0.3720 0.4040 0.3720 0.3890 0.3890 1,173,300
    Jan 16, 2026
    		 0.3850 0.3850 0.3710 0.3750 0.3750 1,274,000
    Jan 15, 2026
    		 0.4150 0.4150 0.3840 0.3840 0.3840 1,948,700
    Jan 14, 2026
    		 0.4200 0.4650 0.4070 0.4260 0.4260 3,441,900
    Jan 13, 2026
    		 0.4000 0.4480 0.3950 0.4250 0.4250 5,057,000
    Jan 12, 2026
    		 0.3950 0.4100 0.3810 0.3900 0.3900 2,076,300
    Jan 9, 2026
    		 0.4080 0.4080 0.3810 0.3810 0.3810 515,700
    Jan 8, 2026
    		 0.3810 0.4080 0.3700 0.3900 0.3900 905,200
    Jan 7, 2026
    		 0.3940 0.3990 0.3750 0.3780 0.3780 539,500
    Jan 6, 2026
    		 0.4080 0.4090 0.3790 0.3900 0.3900 1,101,300
    Jan 5, 2026
    		 0.4200 0.4500 0.3920 0.4080 0.4080 1,932,400
    Jan 2, 2026
    		 0.3800 0.4060 0.3740 0.3880 0.3880 741,200
    Dec 31, 2025
    		 0.3700 0.3840 0.3660 0.3840 0.3840 737,500
    Dec 30, 2025
    		 0.3780 0.3890 0.3650 0.3730 0.3730 866,500
    Dec 29, 2025
    		 0.3750 0.3930 0.3740 0.3790 0.3790 1,061,600
    Dec 26, 2025
    		 0.3920 0.4020 0.3810 0.3870 0.3870 800,200
    Dec 24, 2025
    		 0.4020 0.4140 0.3900 0.4030 0.4030 507,700
    Dec 23, 2025
    		 0.4100 0.4100 0.3930 0.4020 0.4020 404,000
    Dec 22, 2025
    		 0.3920 0.4200 0.3880 0.4100 0.4100 1,801,100
    Dec 19, 2025
    		 0.3710 0.3840 0.3710 0.3820 0.3820 1,295,700
    Dec 18, 2025
    		 0.3800 0.3850 0.3630 0.3710 0.3710 2,441,300
    Dec 17, 2025
    		 0.3900 0.4440 0.3800 0.4130 0.4130 3,393,900
    Dec 16, 2025
    		 0.3900 0.3930 0.3700 0.3730 0.3730 695,100
    Dec 15, 2025
    		 0.4000 0.4110 0.3830 0.3830 0.3830 777,900
    Dec 12, 2025
    		 0.4150 0.4290 0.3910 0.3920 0.3920 1,252,800
    Dec 11, 2025
    		 0.4400 0.4400 0.4150 0.4200 0.4200 484,000
    Dec 10, 2025
    		 0.4500 0.4510 0.4200 0.4420 0.4420 1,552,300
    Dec 9, 2025
    		 0.4700 0.4700 0.4510 0.4550 0.4550 837,900
    Dec 8, 2025
    		 0.4800 0.4820 0.4570 0.4620 0.4620 521,800
    Dec 5, 2025
    		 0.4600 0.4800 0.4550 0.4680 0.4680 621,500
    Dec 4, 2025
    		 0.4520 0.4900 0.4440 0.4620 0.4620 1,126,500
    Dec 3, 2025
    		 0.4490 0.4600 0.4400 0.4520 0.4520 429,200
    Dec 2, 2025
    		 0.4660 0.4750 0.4360 0.4400 0.4400 854,700
    Dec 1, 2025
    		 0.4320 0.4560 0.4320 0.4370 0.4370 1,284,800
    Nov 28, 2025
    		 0.4310 0.4490 0.4160 0.4250 0.4250 919,200
    Nov 26, 2025
    		 0.4060 0.4500 0.4010 0.4290 0.4290 833,700
    Nov 25, 2025
    		 0.4420 0.4420 0.3860 0.4010 0.4010 1,842,600
    Nov 24, 2025
    		 0.4410 0.4490 0.4300 0.4320 0.4320 841,300
    Nov 21, 2025
    		 0.4580 0.4600 0.4110 0.4520 0.4520 836,000
    Nov 20, 2025
    		 0.4580 0.4900 0.4580 0.4600 0.4600 1,467,100
    Nov 19, 2025
    		 0.5050 0.5050 0.4400 0.4420 0.4420 1,780,600
    Nov 18, 2025
    		 0.5000 0.5400 0.4800 0.4990 0.4990 5,017,300
    Nov 17, 2025
    		 0.4510 0.4920 0.4450 0.4790 0.4790 1,990,500
    Nov 14, 2025
    		 0.4500 0.4530 0.4250 0.4370 0.4370 1,572,200
    Nov 13, 2025
    		 0.4710 0.4730 0.4460 0.4570 0.4570 1,036,100
    Nov 12, 2025
    		 0.4800 0.4820 0.4670 0.4740 0.4740 692,600
    Nov 11, 2025
    		 0.4870 0.4970 0.4700 0.4910 0.4910 905,100
    Nov 10, 2025
    		 0.4790 0.5000 0.4750 0.4980 0.4980 365,100
    Nov 7, 2025
    		 0.4930 0.4960 0.4600 0.4850 0.4850 1,505,400
    Nov 6, 2025
    		 0.5100 0.5300 0.4860 0.5070 0.5070 1,222,200
    Nov 5, 2025
    		 0.5310 0.5360 0.5030 0.5290 0.5290 855,100
    Nov 4, 2025
    		 0.5460 0.5630 0.5140 0.5400 0.5400 1,572,600
    Nov 3, 2025
    		 0.5110 0.5530 0.4720 0.5510 0.5510 2,043,900
    Oct 31, 2025
    		 0.4830 0.5260 0.4800 0.5250 0.5250 1,424,400

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: