Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.72	0.75	0.70	0.70	0.70	-3.30%	30,000
Apr 24, 2026	0.73	0.75	0.72	0.73	0.73	0.28%	-
Apr 23, 2026	0.71	0.75	0.71	0.73	0.73	0.83%	30,000
Apr 22, 2026	0.71	0.73	0.71	0.72	0.72	-1.64%	-
Apr 21, 2026	0.75	0.77	0.71	0.73	0.73	-2.66%	-
Apr 20, 2026	0.71	0.77	0.70	0.75	0.75	7.43%	6,000
Apr 17, 2026	0.73	0.73	0.68	0.70	0.70	-4.37%	-
Apr 16, 2026	0.75	0.79	0.72	0.73	0.73	-2.92%	-
Apr 15, 2026	0.72	0.80	0.72	0.75	0.75	3.01%	11,000
Apr 14, 2026	0.70	0.76	0.70	0.73	0.73	3.98%	58,500
Apr 13, 2026	0.64	0.74	0.61	0.70	0.70	12.82%	21,100
Apr 10, 2026	0.61	0.62	0.61	0.62	0.62	2.30%	-
Apr 9, 2026	0.60	0.63	0.60	0.61	0.61	1.33%	400
Apr 8, 2026	0.60	0.62	0.58	0.60	0.60	-3.53%	-
Apr 7, 2026	0.60	0.65	0.60	0.62	0.62	0.97%	7,962
Apr 2, 2026	0.58	0.62	0.58	0.62	0.62	6.19%	-
Apr 1, 2026	0.59	0.60	0.57	0.58	0.58	-1.02%	70,300
Mar 31, 2026	0.62	0.62	0.58	0.59	0.59	-3.61%	-
Mar 30, 2026	0.58	0.62	0.58	0.61	0.61	6.27%	-
Mar 27, 2026	0.59	0.59	0.57	0.57	0.57	-2.05%	-
Mar 26, 2026	0.59	0.60	0.57	0.59	0.59	-0.68%	-
Mar 25, 2026	0.62	0.62	0.58	0.59	0.59	-2.64%	-
Mar 24, 2026	0.56	0.64	0.56	0.61	0.61	7.07%	7,911
Mar 23, 2026	0.64	0.67	0.56	0.57	0.57	-11.01%	-
Mar 20, 2026	0.64	0.68	0.64	0.64	0.64	-0.31%	30,000
Mar 19, 2026	0.67	0.69	0.64	0.64	0.64	-5.06%	20,000
Mar 18, 2026	0.66	0.70	0.64	0.67	0.67	-0.59%	-
Mar 17, 2026	0.73	0.77	0.67	0.68	0.68	-3.43%	1,000
Mar 16, 2026	0.61	0.71	0.60	0.70	0.70	14.01%	-
Mar 13, 2026	0.65	0.65	0.59	0.61	0.61	-5.54%	5,400
Mar 12, 2026	0.57	0.65	0.57	0.65	0.65	14.44%	12,750
Mar 11, 2026	0.54	0.70	0.54	0.57	0.57	7.98%	116,681
Mar 10, 2026	0.53	0.56	0.52	0.53	0.53	-0.75%	13,761
Mar 9, 2026	0.54	0.55	0.50	0.53	0.53	3.92%	2,483
Mar 6, 2026	0.46	0.51	0.46	0.51	0.51	8.97%	-
Mar 5, 2026	0.46	0.51	0.46	0.47	0.47	1.52%	5,874
Mar 4, 2026	0.46	0.46	0.46	0.46	0.46	-11.35%	-
Mar 3, 2026	0.52	0.52	0.52	0.52	0.52	-0.38%	-
Mar 2, 2026	0.52	0.52	0.52	0.52	0.52	6.31%	-
Feb 27, 2026	0.50	0.53	0.48	0.49	0.49	-3.35%	-
Feb 26, 2026	0.47	0.52	0.47	0.51	0.51	7.63%	14,635
Feb 25, 2026	0.47	0.49	0.47	0.47	0.47	-0.63%	-
Feb 24, 2026	0.43	0.49	0.43	0.48	0.48	7.71%	10,482
Feb 23, 2026	0.40	0.47	0.40	0.44	0.44	5.76%	14,884
Feb 20, 2026	0.43	0.45	0.41	0.42	0.42	-3.02%	-
Feb 19, 2026	0.41	0.43	0.41	0.43	0.43	2.87%	-
Feb 18, 2026	0.41	0.42	0.40	0.42	0.42	3.21%	-
Feb 17, 2026	0.39	0.41	0.39	0.41	0.41	-1.46%	-
Feb 16, 2026	0.39	0.42	0.39	0.41	0.41	5.93%	-
Feb 13, 2026	0.39	0.40	0.39	0.39	0.39	-1.77%	-
Feb 12, 2026	0.42	0.42	0.39	0.40	0.40	-6.18%	-
Feb 11, 2026	0.40	0.42	0.40	0.42	0.42	6.58%	-
Feb 10, 2026	0.39	0.40	0.39	0.40	0.40	-0.50%	-
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	2.06%	-
Feb 6, 2026	0.40	0.40	0.38	0.39	0.39	-3.47%	-
Feb 5, 2026	0.41	0.42	0.40	0.40	0.40	0.25%	-
Feb 4, 2026	0.41	0.42	0.40	0.40	0.40	3.08%	-
Feb 3, 2026	0.38	0.41	0.38	0.39	0.39	-0.51%	-
Feb 2, 2026	0.41	0.42	0.38	0.39	0.39	-2.97%	5,000
Jan 30, 2026	0.43	0.44	0.40	0.40	0.40	-3.12%	15,000
Jan 29, 2026	0.35	0.42	0.35	0.42	0.42	15.51%	26,016
Jan 28, 2026	0.33	0.37	0.33	0.36	0.36	10.74%	700
Jan 27, 2026	0.34	0.35	0.32	0.33	0.33	-4.96%	-
Jan 26, 2026	0.32	0.35	0.32	0.34	0.34	7.52%	-
Jan 23, 2026	0.31	0.33	0.31	0.32	0.32	6.33%	-
Jan 22, 2026	0.31	0.31	0.29	0.30	0.30	-	-
Jan 21, 2026	0.29	0.31	0.29	0.30	0.30	-1.32%	-
Jan 20, 2026	0.31	0.31	0.30	0.30	0.30	-2.25%	-
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	3.32%	-
Jan 16, 2026	0.30	0.30	0.30	0.30	0.30	-2.27%	-
Jan 15, 2026	0.31	0.32	0.31	0.31	0.31	-2.53%	-
Jan 14, 2026	0.29	0.32	0.29	0.32	0.32	4.98%	10,000
Jan 13, 2026	0.30	0.30	0.30	0.30	0.30	-5.94%	-
Jan 12, 2026	0.32	0.33	0.32	0.32	0.32	4.58%	-
Jan 9, 2026	0.31	0.32	0.30	0.31	0.31	0.66%	-
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	2.70%	-
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-6.92%	-
Jan 6, 2026	0.36	0.37	0.32	0.32	0.32	-11.91%	-
Jan 2, 2026	0.30	0.38	0.30	0.36	0.36	53.62%	12,022
Dec 30, 2025	0.24	0.24	0.24	0.24	0.24	6.82%	-
Dec 29, 2025	0.22	0.22	0.22	0.22	0.22	1.38%	-
Dec 23, 2025	0.22	0.22	0.22	0.22	0.22	-0.91%	-
Dec 22, 2025	0.22	0.22	0.22	0.22	0.22	-3.95%	-
Dec 19, 2025	0.23	0.23	0.23	0.23	0.23	-6.56%	-
Dec 16, 2025	0.23	0.24	0.23	0.24	0.24	32.25%	-
Dec 15, 2025	0.18	0.18	0.18	0.18	0.18	4.24%	-
Dec 12, 2025	0.18	0.18	0.18	0.18	0.18	-10.38%	-
Dec 11, 2025	0.20	0.20	0.20	0.20	0.20	-20.68%	-
Dec 10, 2025	0.25	0.25	0.25	0.25	0.25	13.18%	-
Dec 9, 2025	0.16	0.22	0.16	0.22	0.22	61.76%	-
Dec 8, 2025	0.11	0.14	0.11	0.14	0.14	40.79%	20,000
Dec 5, 2025	0.10	0.10	0.10	0.10	0.10	1.26%	-
Dec 4, 2025	0.08	0.10	0.08	0.10	0.10	34.37%	-
Dec 3, 2025	0.08	0.08	0.07	0.07	0.07	4.41%	-
Dec 2, 2025	0.08	0.08	0.07	0.07	0.07	-	-
Dec 1, 2025	0.08	0.08	0.07	0.07	0.07	-0.58%	-
Nov 28, 2025	0.08	0.08	0.07	0.07	0.07	-0.58%	-
Nov 27, 2025	0.08	0.08	0.07	0.07	0.07	1.47%	-
Nov 26, 2025	0.08	0.08	0.07	0.07	0.07	0.30%	-
Nov 25, 2025	0.07	0.07	0.06	0.07	0.07	4.32%	-