Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	25.250	26.100	25.000	25.500	25.500	1,274,765
2022-07-14	25.250	25.800	25.110	25.300	25.300	1,045,219
2022-07-13	25.250	25.300	25.180	25.250	25.250	64,256
2022-07-12	25.250	25.770	25.150	25.250	25.250	620,996
2022-07-11	25.250	26.000	25.150	25.250	25.250	688,457
2022-07-08	25.250	25.500	25.000	25.250	25.250	313,480
2022-07-07	25.550	25.550	24.500	25.250	25.250	1,072,615
2022-07-06	26.375	26.375	25.550	25.600	25.600	469,916
2022-07-05	26.250	26.800	26.000	26.500	26.500	1,572,138
2022-07-04	26.500	26.650	25.650	26.250	26.250	676,225
2022-07-01	25.750	30.000	25.525	26.500	26.500	12,267,740
2022-06-30	25.250	25.890	25.000	25.750	25.750	765,479
2022-06-29	25.250	25.700	25.100	25.500	25.500	521,885
2022-06-28	25.750	26.000	25.000	25.250	25.250	1,109,156
2022-06-27	27.000	28.000	25.500	25.750	25.750	2,077,984
2022-06-24	25.250	25.314	24.110	25.000	25.000	2,732,295
2022-06-23	25.750	26.000	25.000	25.250	25.250	1,356,638
2022-06-22	26.000	26.950	25.500	25.750	25.750	1,246,171
2022-06-21	26.000	26.450	26.000	26.250	26.250	2,813,879
2022-06-20	26.115	26.115	25.510	26.000	26.000	665,817
2022-06-17	25.750	26.350	24.700	26.250	26.250	1,261,517
2022-06-16	27.620	27.620	25.100	25.800	25.800	3,808,847
2022-06-15	27.750	28.000	27.550	27.750	27.750	146,624
2022-06-14	28.000	28.000	27.260	27.750	27.750	677,822
2022-06-13	31.000	31.080	27.670	28.250	28.250	1,677,496
2022-06-10	30.000	31.280	29.850	30.500	30.500	3,465,409
2022-06-09	29.500	30.388	29.110	30.000	30.000	1,360,237
2022-06-08	29.000	30.500	28.880	29.500	29.500	800,041
2022-06-07	29.200	29.200	28.500	29.000	29.000	576,553
2022-06-06	30.110	30.110	29.000	29.250	29.250	615,468
2022-06-01	30.500	30.500	30.000	30.000	30.000	669,514
2022-05-31	29.250	30.750	29.220	30.500	30.500	1,753,289
2022-05-30	28.640	30.000	28.640	29.300	29.300	1,410,907
2022-05-27	27.350	28.880	27.350	28.200	28.200	1,449,023
2022-05-26	27.250	27.440	27.055	27.250	27.250	376,462
2022-05-25	26.250	27.674	26.100	27.250	27.250	1,129,746
2022-05-24	27.250	27.500	25.500	26.250	26.250	900,524
2022-05-23	27.000	27.500	26.550	27.250	27.250	416,303
2022-05-20	26.750	27.000	26.200	27.000	27.000	748,298
2022-05-19	27.500	27.500	26.150	27.000	27.000	885,025
2022-05-18	28.000	28.300	27.000	27.750	27.750	707,597
2022-05-17	26.750	28.850	26.550	28.400	28.400	1,857,044
2022-05-16	26.750	27.000	25.600	26.750	26.750	1,170,520
2022-05-13	26.250	27.500	25.550	26.750	26.750	3,116,382
2022-05-12	28.600	28.600	25.500	26.250	26.250	6,502,519
2022-05-11	27.750	29.200	27.600	27.800	27.800	1,000,617
2022-05-10	28.750	29.000	27.300	28.000	28.000	3,374,635
2022-05-09	30.750	31.000	28.100	29.000	29.000	4,126,501
2022-05-06	31.750	31.850	30.500	30.750	30.750	2,211,033
2022-05-05	31.750	32.390	31.200	31.750	31.750	1,424,867
2022-05-04	32.160	32.160	31.500	31.750	31.750	201,693
2022-05-03	32.250	32.500	31.510	32.000	32.000	1,601,473
2022-04-29	31.800	32.800	31.800	32.000	32.000	2,082,141
2022-04-28	31.750	32.000	31.500	31.750	31.750	864,052
2022-04-27	31.250	32.000	30.800	31.750	31.750	1,994,624
2022-04-26	30.250	31.750	30.150	31.250	31.250	2,043,504
2022-04-25	31.200	31.200	29.500	30.250	30.250	2,290,445
2022-04-22	31.750	32.000	30.750	31.250	31.250	1,974,367
2022-04-21	32.250	33.300	31.505	31.750	31.750	1,463,295
2022-04-20	32.250	32.400	31.000	32.400	32.400	1,157,153

← NewerPage 19 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.