Skip to main content
Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada flag Canada · Delayed Price · Currency is CAD
0.185
+0.015 (8.82%)
At close: Dec 5, 2025

Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.190.170.190.198.82%2,620,574
Dec 4, 20250.190.200.170.170.1717.24%1,825,413
Dec 3, 20250.150.150.140.150.15-294,795
Dec 2, 20250.140.150.140.150.153.57%120,815
Dec 1, 20250.140.140.140.140.14-17,549
Nov 28, 20250.140.140.140.140.14-3,080
Nov 27, 20250.140.140.140.140.14-1,546
Nov 26, 20250.140.140.140.140.14-30,100
Nov 25, 20250.130.140.130.140.14-38,000
Nov 24, 20250.130.140.130.140.143.70%47,871
Nov 21, 20250.140.140.140.140.14-25,070
Nov 20, 20250.140.140.140.140.14-64,332
Nov 19, 20250.140.140.130.140.14-6.90%119,503
Nov 18, 20250.140.150.140.150.15-94,000
Nov 17, 20250.150.150.140.150.15-307,475
Nov 14, 20250.140.150.140.150.153.57%151,649
Nov 13, 20250.140.150.140.140.14-101,520
Nov 12, 20250.150.150.140.140.14-3.45%75,951
Nov 11, 20250.150.150.140.150.15-47,000
Nov 10, 20250.140.150.140.150.15-104,088
Nov 7, 20250.150.150.150.150.15-316,305
Nov 6, 20250.140.150.140.150.15-15,500
Nov 5, 20250.150.150.150.150.153.57%16,154
Nov 4, 20250.140.140.140.140.14-3.45%25,077
Nov 3, 20250.140.150.140.150.15-489,534
Oct 31, 20250.140.150.140.150.15-233,000
Oct 30, 20250.150.150.150.150.15-20,000
Oct 29, 20250.150.150.150.150.15-155,500
Oct 28, 20250.140.150.140.150.15-76,000
Oct 27, 20250.150.150.140.150.15-28,466
Oct 24, 20250.140.150.130.150.15-517,606
Oct 23, 20250.140.150.140.150.153.57%122,400
Oct 22, 20250.140.140.130.140.143.70%163,500
Oct 21, 20250.140.140.130.140.14-3.57%188,800
Oct 20, 20250.150.150.140.140.14-36,923
Oct 17, 20250.150.150.130.140.14-14,000
Oct 16, 20250.150.150.140.140.14-3.45%179,648
Oct 15, 20250.150.150.140.150.15-314,000
Oct 14, 20250.150.150.140.150.15-3.33%122,420
Oct 10, 20250.150.150.150.150.153.45%97,000
Oct 9, 20250.150.150.150.150.15-39,590
Oct 8, 20250.150.150.150.150.15-142,150
Oct 7, 20250.150.150.150.150.15-233,533
Oct 6, 20250.140.150.140.150.153.57%96,958
Oct 3, 20250.150.150.140.140.14-3.45%200,000
Oct 2, 20250.160.160.150.150.15-9.38%39,600
Oct 1, 20250.160.160.160.160.163.23%32,170
Sep 30, 20250.150.160.150.160.163.33%175,250
Sep 29, 20250.150.150.140.150.153.45%65,500
Sep 26, 20250.150.150.150.150.15-34,985
Sep 25, 20250.150.150.140.150.15-99,936
Sep 24, 20250.150.150.140.150.153.57%240,093
Sep 23, 20250.140.150.140.140.14-236,750
Sep 22, 20250.150.150.140.140.14-76,000
Sep 19, 20250.140.140.140.140.14-205,500
Sep 18, 20250.140.140.140.140.14-36,000
Sep 17, 20250.150.150.140.140.14-3.45%363,800
Sep 16, 20250.160.160.140.150.15-6.45%350,045
Sep 15, 20250.150.160.150.160.163.33%20,522
Sep 12, 20250.140.150.140.150.153.45%64,200
Sep 11, 20250.160.160.150.150.15-6.45%105,843
Sep 10, 20250.160.160.160.160.16-18,000
Sep 9, 20250.160.160.150.160.16-40,156
Sep 8, 20250.150.160.140.160.163.33%539,617
Sep 5, 20250.160.160.150.150.15-6.25%248,381
Sep 4, 20250.160.160.160.160.16-106,000
Sep 3, 20250.160.160.160.160.16-15,305
Sep 2, 20250.160.160.160.160.16-128,000
Aug 29, 20250.160.160.160.160.16-56,000
Aug 28, 20250.160.160.160.160.16-3.03%13,500
Aug 27, 20250.170.170.160.170.173.13%27,001
Aug 26, 20250.160.170.160.160.16-105,425
Aug 25, 20250.160.170.160.160.16-212,379
Aug 22, 20250.170.170.150.160.16-77,545
Aug 21, 20250.170.170.160.160.16-49,525
Aug 20, 20250.160.160.160.160.16-48,038
Aug 19, 20250.160.160.150.160.163.23%51,000
Aug 18, 20250.160.170.160.160.16-6.06%89,500
Aug 15, 20250.160.170.160.170.173.13%37,625
Aug 14, 20250.160.160.150.160.16-72,000
Aug 13, 20250.160.160.160.160.16-58,142
Aug 12, 20250.160.160.160.160.166.67%19,015
Aug 11, 20250.160.160.150.150.15-6.25%30,700
Aug 8, 20250.160.160.150.160.163.23%47,500
Aug 7, 20250.160.160.150.160.16-3.13%11,812
Aug 6, 20250.160.160.150.160.16-77,129
Aug 5, 20250.160.160.160.160.166.67%14,613
Aug 1, 20250.170.170.150.150.15-6.25%282,000
Jul 31, 20250.170.170.160.160.16-3.03%194,243
Jul 30, 20250.160.170.160.170.173.13%226,076
Jul 29, 20250.160.160.160.160.16-101,000
Jul 28, 20250.160.160.160.160.16-25,613
Jul 25, 20250.160.160.160.160.16-5.88%192,075
Jul 24, 20250.170.170.160.170.17-26,708
Jul 23, 20250.170.170.160.170.17-82,189
Jul 22, 20250.170.170.160.170.17-160,920
Jul 21, 20250.170.170.170.170.17-55,533
Jul 18, 20250.170.170.170.170.17-220,588
Jul 17, 20250.170.170.170.170.173.03%505,003
Jul 16, 20250.170.170.170.170.17-2.94%167,500