Eco (Atlantic) Oil & Gas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.450 | 7.700 | 7.300 | 7.550 | 7.550 | 83,915 |
| 2025-11-10 | 7.650 | 7.800 | 7.300 | 7.300 | 7.300 | 394,989 |
| 2025-11-07 | 7.350 | 7.800 | 7.060 | 7.700 | 7.700 | 573,714 |
| 2025-11-06 | 7.300 | 7.400 | 7.200 | 7.350 | 7.350 | 112,767 |
| 2025-11-05 | 7.200 | 7.400 | 7.100 | 7.300 | 7.300 | 482,258 |
| 2025-11-04 | 7.400 | 7.484 | 7.175 | 7.250 | 7.250 | 331,348 |
| 2025-11-03 | 7.550 | 7.860 | 7.300 | 7.500 | 7.500 | 653,689 |
| 2025-10-31 | 7.600 | 7.640 | 7.300 | 7.550 | 7.550 | 277,888 |
| 2025-10-30 | 7.650 | 7.800 | 7.500 | 7.600 | 7.600 | 105,768 |
| 2025-10-29 | 7.650 | 7.650 | 7.575 | 7.650 | 7.650 | 102,861 |
| 2025-10-28 | 7.650 | 7.776 | 7.536 | 7.650 | 7.650 | 37,793 |
| 2025-10-27 | 7.600 | 7.800 | 7.500 | 7.700 | 7.700 | 441,344 |
| 2025-10-24 | 7.550 | 7.550 | 7.311 | 7.550 | 7.550 | 270,335 |
| 2025-10-23 | 7.100 | 7.680 | 7.000 | 7.550 | 7.550 | 1,367,351 |
| 2025-10-22 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 440,753 |
| 2025-10-21 | 7.100 | 7.194 | 7.050 | 7.100 | 7.100 | 152,520 |
| 2025-10-20 | 7.250 | 7.300 | 7.000 | 7.100 | 7.100 | 538,003 |
| 2025-10-17 | 7.350 | 7.500 | 7.120 | 7.300 | 7.300 | 190,670 |
| 2025-10-16 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 140,165 |
| 2025-10-15 | 7.300 | 7.400 | 7.300 | 7.300 | 7.300 | 45,840 |
| 2025-10-14 | 7.550 | 7.550 | 7.060 | 7.300 | 7.300 | 523,378 |
| 2025-10-13 | 7.550 | 7.600 | 7.180 | 7.600 | 7.600 | 17,113 |
| 2025-10-10 | 7.500 | 7.500 | 7.360 | 7.360 | 7.360 | 30,860 |
| 2025-10-09 | 7.600 | 7.600 | 7.500 | 7.550 | 7.550 | 188,432 |
| 2025-10-08 | 7.650 | 7.650 | 7.500 | 7.650 | 7.650 | 247,617 |
| 2025-10-07 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 215,954 |
| 2025-10-06 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 48,638 |
| 2025-10-03 | 7.900 | 8.000 | 7.600 | 7.650 | 7.650 | 613,731 |
| 2025-10-02 | 7.950 | 7.956 | 7.800 | 7.900 | 7.900 | 272,381 |
| 2025-10-01 | 7.800 | 7.800 | 7.706 | 7.800 | 7.800 | 145,019 |
| 2025-09-30 | 7.800 | 8.000 | 7.704 | 7.800 | 7.800 | 568,526 |
| 2025-09-29 | 7.750 | 7.900 | 7.680 | 7.800 | 7.800 | 479,383 |
| 2025-09-26 | 7.650 | 7.900 | 7.600 | 7.750 | 7.750 | 239,988 |
| 2025-09-25 | 7.550 | 7.650 | 7.433 | 7.650 | 7.650 | 805,499 |
| 2025-09-24 | 7.350 | 7.700 | 7.286 | 7.500 | 7.500 | 429,871 |
| 2025-09-23 | 7.300 | 7.500 | 7.200 | 7.350 | 7.350 | 300,948 |
| 2025-09-22 | 7.250 | 7.400 | 7.120 | 7.300 | 7.300 | 590,352 |
| 2025-09-19 | 7.300 | 7.400 | 7.200 | 7.250 | 7.250 | 659,124 |
| 2025-09-18 | 7.500 | 7.600 | 7.200 | 7.300 | 7.300 | 1,749,785 |
| 2025-09-17 | 7.900 | 8.000 | 7.320 | 7.500 | 7.500 | 639,912 |
| 2025-09-16 | 7.900 | 8.500 | 7.640 | 7.900 | 7.900 | 134,564 |
| 2025-09-15 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 1,040,536 |
| 2025-09-12 | 7.900 | 8.000 | 7.804 | 7.900 | 7.900 | 125,364 |
| 2025-09-11 | 7.900 | 7.910 | 7.800 | 7.900 | 7.900 | 183,066 |
| 2025-09-10 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 233,586 |
| 2025-09-09 | 7.900 | 7.920 | 7.800 | 7.900 | 7.900 | 472,278 |
| 2025-09-08 | 7.900 | 8.000 | 7.600 | 7.900 | 7.900 | 956,376 |
| 2025-09-05 | 8.050 | 8.200 | 7.700 | 7.900 | 7.900 | 1,258,287 |
| 2025-09-04 | 8.400 | 8.500 | 8.050 | 8.050 | 8.050 | 282,860 |
| 2025-09-03 | 8.400 | 8.400 | 8.223 | 8.400 | 8.400 | 291,544 |
| 2025-09-02 | 8.350 | 8.380 | 8.236 | 8.350 | 8.350 | 185,699 |
| 2025-09-01 | 8.480 | 8.480 | 8.200 | 8.300 | 8.300 | 300,289 |
| 2025-08-29 | 8.450 | 8.600 | 8.360 | 8.500 | 8.500 | 370,233 |
| 2025-08-28 | 8.540 | 8.540 | 8.350 | 8.450 | 8.450 | 224,254 |
| 2025-08-27 | 8.600 | 8.800 | 8.400 | 8.500 | 8.500 | 130,698 |
| 2025-08-26 | 8.600 | 8.600 | 8.575 | 8.600 | 8.600 | 61,685 |
| 2025-08-22 | 8.650 | 8.800 | 8.353 | 8.600 | 8.600 | 395,490 |
| 2025-08-21 | 8.650 | 8.670 | 8.533 | 8.650 | 8.650 | 307,541 |
| 2025-08-20 | 8.700 | 8.800 | 8.500 | 8.650 | 8.650 | 69,167 |
| 2025-08-19 | 8.650 | 8.800 | 8.530 | 8.740 | 8.740 | 508,436 |
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.