Eco (Atlantic) Oil & Gas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 12.250 | 12.500 | 12.000 | 12.250 | 12.250 | 225,197 |
| 2024-06-11 | 12.750 | 13.000 | 12.200 | 12.250 | 12.250 | 802,662 |
| 2024-06-10 | 12.125 | 12.750 | 12.000 | 12.750 | 12.750 | 565,555 |
| 2024-06-07 | 13.100 | 13.100 | 12.000 | 12.125 | 12.125 | 1,438,130 |
| 2024-06-06 | 13.250 | 13.370 | 13.000 | 13.250 | 13.250 | 189,424 |
| 2024-06-05 | 14.500 | 14.500 | 13.250 | 13.250 | 13.250 | 1,657,741 |
| 2024-06-04 | 14.550 | 14.550 | 13.670 | 13.700 | 13.700 | 695,317 |
| 2024-06-03 | 15.000 | 15.000 | 14.500 | 14.750 | 14.750 | 285,938 |
| 2024-05-31 | 14.625 | 15.500 | 14.000 | 15.250 | 15.250 | 1,178,495 |
| 2024-05-30 | 15.125 | 15.250 | 14.325 | 14.500 | 14.500 | 582,090 |
| 2024-05-29 | 15.625 | 15.750 | 15.000 | 15.125 | 15.125 | 1,260,950 |
| 2024-05-28 | 15.250 | 16.250 | 13.250 | 15.500 | 15.500 | 4,536,290 |
| 2024-05-24 | 12.625 | 13.000 | 12.500 | 13.000 | 13.000 | 1,421,376 |
| 2024-05-23 | 13.000 | 13.000 | 12.500 | 13.000 | 13.000 | 792,786 |
| 2024-05-22 | 12.875 | 13.750 | 12.850 | 13.250 | 13.250 | 1,516,285 |
| 2024-05-21 | 14.300 | 14.300 | 12.500 | 12.875 | 12.875 | 1,235,300 |
| 2024-05-20 | 14.375 | 14.375 | 14.300 | 14.300 | 14.300 | 189,032 |
| 2024-05-17 | 14.375 | 14.500 | 14.250 | 14.375 | 14.375 | 1,724,692 |
| 2024-05-16 | 13.875 | 14.500 | 13.775 | 14.500 | 14.500 | 1,991,616 |
| 2024-05-15 | 13.600 | 14.000 | 12.600 | 13.800 | 13.800 | 3,535,566 |
| 2024-05-14 | 14.125 | 14.187 | 13.500 | 13.500 | 13.500 | 2,673,189 |
| 2024-05-13 | 15.350 | 15.500 | 14.000 | 14.250 | 14.250 | 2,276,925 |
| 2024-05-10 | 14.600 | 16.000 | 14.550 | 15.300 | 15.300 | 3,362,975 |
| 2024-05-09 | 14.350 | 14.963 | 14.350 | 14.500 | 14.500 | 2,301,778 |
| 2024-05-08 | 13.600 | 14.349 | 13.200 | 14.000 | 14.000 | 819,285 |
| 2024-05-07 | 12.412 | 13.300 | 12.412 | 13.250 | 13.250 | 1,707,299 |
| 2024-05-03 | 12.200 | 12.650 | 11.900 | 12.350 | 12.350 | 942,999 |
| 2024-05-02 | 12.350 | 12.600 | 12.000 | 12.200 | 12.200 | 955,584 |
| 2024-05-01 | 11.525 | 12.670 | 11.525 | 12.200 | 12.200 | 5,154,582 |
| 2024-04-30 | 10.900 | 12.300 | 10.900 | 11.500 | 11.500 | 6,205,233 |
| 2024-04-29 | 10.250 | 11.000 | 9.830 | 10.800 | 10.800 | 1,787,684 |
| 2024-04-26 | 10.200 | 10.400 | 9.830 | 10.250 | 10.250 | 1,181,965 |
| 2024-04-25 | 9.474 | 10.440 | 9.474 | 10.300 | 10.300 | 4,920,356 |
| 2024-04-24 | 8.500 | 9.750 | 8.360 | 9.400 | 9.400 | 3,813,520 |
| 2024-04-23 | 8.700 | 8.800 | 8.270 | 8.500 | 8.500 | 663,902 |
| 2024-04-22 | 8.000 | 8.800 | 7.800 | 8.800 | 8.800 | 4,011,182 |
| 2024-04-19 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 516,236 |
| 2024-04-18 | 7.950 | 8.100 | 7.800 | 8.000 | 8.000 | 1,045,207 |
| 2024-04-17 | 8.200 | 8.400 | 7.900 | 7.950 | 7.950 | 318,821 |
| 2024-04-16 | 8.150 | 8.350 | 8.022 | 8.200 | 8.200 | 776,888 |
| 2024-04-15 | 8.650 | 8.700 | 7.850 | 8.160 | 8.160 | 1,784,196 |
| 2024-04-12 | 8.600 | 9.000 | 8.560 | 8.850 | 8.850 | 2,416,387 |
| 2024-04-11 | 9.000 | 9.200 | 8.650 | 8.650 | 8.650 | 688,244 |
| 2024-04-10 | 9.000 | 9.200 | 8.700 | 9.000 | 9.000 | 713,442 |
| 2024-04-09 | 9.000 | 9.200 | 8.800 | 9.000 | 9.000 | 712,533 |
| 2024-04-08 | 8.800 | 9.200 | 8.800 | 9.000 | 9.000 | 1,823,244 |
| 2024-04-05 | 8.750 | 9.000 | 8.500 | 8.800 | 8.800 | 169,517 |
| 2024-04-04 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 774,076 |
| 2024-04-03 | 8.550 | 8.700 | 8.500 | 8.500 | 8.500 | 740,903 |
| 2024-04-02 | 8.625 | 8.625 | 8.500 | 8.500 | 8.500 | 223,225 |
| 2024-03-28 | 8.850 | 8.900 | 8.500 | 8.500 | 8.500 | 957,951 |
| 2024-03-27 | 8.850 | 8.900 | 8.800 | 8.850 | 8.850 | 425,146 |
| 2024-03-26 | 9.250 | 9.250 | 8.800 | 8.850 | 8.850 | 1,002,613 |
| 2024-03-25 | 9.549 | 9.549 | 9.200 | 9.200 | 9.200 | 221,095 |
| 2024-03-22 | 9.506 | 9.600 | 9.506 | 9.550 | 9.550 | 396,215 |
| 2024-03-21 | 9.500 | 9.600 | 9.400 | 9.500 | 9.500 | 347,021 |
| 2024-03-20 | 9.600 | 9.700 | 9.400 | 9.500 | 9.500 | 211,578 |
| 2024-03-19 | 9.600 | 9.700 | 9.320 | 9.600 | 9.600 | 47,431 |
| 2024-03-18 | 9.800 | 9.800 | 9.330 | 9.700 | 9.700 | 700,950 |
| 2024-03-15 | 9.800 | 9.800 | 9.610 | 9.800 | 9.800 | 678,075 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.