Eco (Atlantic) Oil & Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	10.200	10.250	10.040	10.200	10.200	5,858
2023-12-15	9.497	10.356	9.497	10.200	10.200	874,053
2023-12-14	9.250	9.500	9.100	9.350	9.350	566,583
2023-12-13	9.300	9.500	9.000	9.000	9.000	264,371
2023-12-12	9.300	9.500	9.000	9.100	9.100	723,871
2023-12-11	9.300	9.500	8.920	9.300	9.300	65,579
2023-12-08	9.750	9.800	9.070	9.300	9.300	736,316
2023-12-07	9.850	10.000	9.700	9.750	9.750	192,971
2023-12-06	9.990	9.990	9.700	9.850	9.850	87,086
2023-12-05	10.100	10.100	9.710	10.100	10.100	44,030
2023-12-04	10.100	10.100	9.770	10.100	10.100	143,286
2023-12-01	9.975	10.400	9.700	10.250	10.250	497,724
2023-11-30	9.850	10.000	9.700	9.975	9.975	325,835
2023-11-29	9.850	9.997	9.700	9.850	9.850	120,308
2023-11-28	10.200	10.200	9.770	9.850	9.850	604,547
2023-11-27	10.650	10.650	9.780	10.250	10.250	1,222,851
2023-11-24	10.750	10.750	10.500	10.750	10.750	189,140
2023-11-23	11.000	11.000	10.650	10.750	10.750	114,196
2023-11-22	11.080	11.080	10.700	10.700	10.700	58,226
2023-11-21	11.250	11.500	10.750	11.125	11.125	543,651
2023-11-20	11.250	11.400	11.000	11.250	11.250	174,515
2023-11-17	11.250	11.350	11.000	11.000	11.000	52,030
2023-11-16	11.250	11.450	11.000	11.250	11.250	747,866
2023-11-15	11.500	12.000	11.215	11.250	11.250	796,609
2023-11-14	11.375	11.750	11.000	11.000	11.000	1,188,696
2023-11-13	11.375	11.375	11.075	11.375	11.375	105,293
2023-11-10	11.125	11.750	10.750	11.375	11.375	203,797
2023-11-09	10.875	11.200	10.775	11.125	11.125	118,420
2023-11-08	11.250	11.500	10.650	10.750	10.750	200,295
2023-11-07	11.250	11.350	11.150	11.250	11.250	24,414
2023-11-06	11.750	12.000	11.250	11.250	11.250	212,230
2023-11-03	11.750	12.000	11.500	11.500	11.500	355,756
2023-11-02	11.250	11.750	11.110	11.750	11.750	646,808
2023-11-01	10.875	11.250	10.750	11.125	11.125	679,916
2023-10-31	10.750	10.900	10.500	10.875	10.875	643,085
2023-10-30	11.000	11.162	10.700	10.750	10.750	388,414
2023-10-27	10.750	11.400	10.750	11.000	11.000	734,201
2023-10-26	9.850	10.960	9.718	10.800	10.800	1,420,470
2023-10-25	10.250	10.500	9.550	9.700	9.700	910,170
2023-10-24	9.875	10.500	9.700	10.000	10.000	3,619,788
2023-10-23	9.875	10.250	9.700	9.975	9.975	275,112
2023-10-20	9.600	9.890	9.200	9.875	9.875	396,138
2023-10-19	10.375	10.500	9.200	9.660	9.660	2,207,921
2023-10-18	9.320	10.500	9.320	10.000	10.000	3,541,898
2023-10-17	10.250	10.500	9.600	9.600	9.600	211,498
2023-10-16	10.375	10.500	10.000	10.250	10.250	160,444
2023-10-13	10.375	10.500	10.250	10.300	10.300	184,026
2023-10-12	10.375	10.375	10.250	10.375	10.375	81,382
2023-10-11	10.750	11.000	10.349	10.375	10.375	253,531
2023-10-10	10.750	12.000	10.500	10.750	10.750	11,167
2023-10-09	10.750	12.000	10.500	10.750	10.750	24,373
2023-10-06	10.750	10.750	10.500	10.750	10.750	26,320
2023-10-05	11.000	11.000	10.500	10.750	10.750	266,194
2023-10-04	10.750	11.000	10.500	11.000	11.000	310,029
2023-10-03	11.000	11.500	10.650	10.750	10.750	213,220
2023-10-02	10.750	11.500	10.500	11.000	11.000	17,886,061
2023-09-29	11.125	11.250	10.500	10.500	10.500	3,532,369
2023-09-28	11.660	11.660	11.000	11.125	11.125	1,547,539
2023-09-27	12.250	12.500	11.750	11.750	11.750	1,403,016
2023-09-26	12.750	12.875	12.160	12.250	12.250	3,316,091

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.