ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
EON Resources Inc	AMEX:EONR	AMEX	Common Stock

	Price Change	% Change	Share Price
	-0.003	-0.40%	0.74

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.7877	0.73	0.7447	250,222	15:26:27

EON Resources (EONR) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
07 Feb 2025	0.743	0.0296	4.15%	0.717075	0.7788	970,347
06 Feb 2025	0.7134	-0.0366	-4.88%	0.69	0.7601	685,243
05 Feb 2025	0.75	-0.0728	-8.85%	0.7326	0.8154	778,984
04 Feb 2025	0.8228	-0.0469	-5.39%	0.78	0.84	1,361,644
03 Feb 2025	0.8697	0.0519	6.35%	0.8344	1.00	4,239,378
31 Jan 2025	0.8178	-0.0883	-9.75%	0.8024	0.9031	1,621,706
30 Jan 2025	0.9061	0.0098	1.09%	0.8273	0.955	1,810,014
29 Jan 2025	0.8963	-0.0408	-4.35%	0.8942	0.9655	736,915
28 Jan 2025	0.9371	0.0071	0.76%	0.853	0.9499	1,392,373
27 Jan 2025	0.93	-0.18	-16.22%	0.93	1.06	1,635,093
24 Jan 2025	1.11	-0.27	-19.57%	1.00	1.15	2,663,245
23 Jan 2025	1.38	0.00	0.00%	1.38	1.38	0
22 Jan 2025	1.38	0.04	2.99%	1.35	1.48	6,957,748
21 Jan 2025	1.34	0.32	31.37%	1.25	1.90	133,234,189
17 Jan 2025	1.02	0.04	4.60%	0.9625	1.03	555,425
16 Jan 2025	0.9751	-0.1149	-10.54%	0.972	1.12	1,058,899
15 Jan 2025	1.09	0.07	6.86%	1.01	1.165	1,756,371
14 Jan 2025	1.02	-0.11	-9.73%	0.96	1.20	2,247,607
13 Jan 2025	1.13	0.21	22.83%	1.00	1.28	7,680,081
10 Jan 2025	0.92	-0.15	-14.02%	0.87	1.03	3,366,194

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.85	1.00	0.69	0.8215204	1,607,119	-0.11	-12.94%
1 Month	1.17	1.90	0.69	1.28	9,521,403	-0.43	-36.75%
3 Months	1.00	1.90	0.51	1.19	4,889,696	-0.26	-26.00%
6 Months	1.43	2.69	0.51	1.32	3,836,959	-0.69	-48.25%
1 Year	1.43	2.69	0.51	1.32	3,836,959	-0.69	-48.25%
3 Years	1.43	2.69	0.51	1.32	3,836,959	-0.69	-48.25%
5 Years	1.43	2.69	0.51	1.32	3,836,959	-0.69	-48.25%