Eco (Atlantic) Oil & Gas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.650 | 8.800 | 8.525 | 8.700 | 8.700 | 30,516 |
| 2025-08-15 | 8.600 | 8.700 | 8.300 | 8.650 | 8.650 | 1,638,874 |
| 2025-08-14 | 8.600 | 8.800 | 8.400 | 8.600 | 8.600 | 499,296 |
| 2025-08-13 | 8.300 | 8.600 | 8.200 | 8.600 | 8.600 | 812,361 |
| 2025-08-12 | 8.400 | 8.600 | 8.200 | 8.300 | 8.300 | 431,753 |
| 2025-08-11 | 8.400 | 8.500 | 8.323 | 8.400 | 8.400 | 370,877 |
| 2025-08-08 | 8.300 | 8.500 | 8.250 | 8.400 | 8.400 | 727,234 |
| 2025-08-07 | 8.550 | 8.780 | 8.200 | 8.300 | 8.300 | 1,661,221 |
| 2025-08-06 | 8.550 | 8.600 | 8.500 | 8.550 | 8.550 | 551,240 |
| 2025-08-05 | 8.550 | 8.600 | 8.340 | 8.550 | 8.550 | 142,498 |
| 2025-08-04 | 8.900 | 9.000 | 8.550 | 8.600 | 8.600 | 870,549 |
| 2025-08-01 | 8.900 | 8.940 | 8.800 | 8.900 | 8.900 | 140,443 |
| 2025-07-31 | 8.650 | 9.000 | 8.616 | 8.900 | 8.900 | 1,534,891 |
| 2025-07-30 | 8.600 | 8.700 | 8.540 | 8.650 | 8.650 | 469,478 |
| 2025-07-29 | 8.550 | 8.598 | 8.500 | 8.550 | 8.550 | 283,799 |
| 2025-07-28 | 8.650 | 8.700 | 8.250 | 8.550 | 8.550 | 343,174 |
| 2025-07-25 | 8.800 | 8.900 | 8.500 | 8.650 | 8.650 | 1,153,753 |
| 2025-07-24 | 8.800 | 8.800 | 8.732 | 8.800 | 8.800 | 153,000 |
| 2025-07-23 | 8.800 | 8.865 | 8.700 | 8.800 | 8.800 | 273,469 |
| 2025-07-22 | 8.800 | 8.880 | 8.743 | 8.800 | 8.800 | 76,662 |
| 2025-07-21 | 9.000 | 9.069 | 8.700 | 8.800 | 8.800 | 1,429,766 |
| 2025-07-18 | 8.950 | 9.070 | 8.600 | 9.000 | 9.000 | 1,048,710 |
| 2025-07-17 | 8.950 | 9.049 | 8.800 | 9.000 | 9.000 | 727,835 |
| 2025-07-16 | 9.200 | 9.500 | 8.900 | 9.100 | 9.100 | 37,889 |
| 2025-07-15 | 9.250 | 9.500 | 8.720 | 9.200 | 9.200 | 391,599 |
| 2025-07-14 | 8.900 | 9.000 | 8.800 | 8.950 | 8.950 | 144,534 |
| 2025-07-11 | 8.900 | 8.925 | 8.600 | 8.900 | 8.900 | 415,901 |
| 2025-07-10 | 8.900 | 8.965 | 8.810 | 8.900 | 8.900 | 295,780 |
| 2025-07-09 | 8.900 | 9.000 | 8.821 | 8.900 | 8.900 | 209,223 |
| 2025-07-08 | 8.900 | 9.000 | 8.856 | 8.900 | 8.900 | 185,607 |
| 2025-07-07 | 9.050 | 9.050 | 8.750 | 8.900 | 8.900 | 1,029,448 |
| 2025-07-04 | 9.400 | 9.500 | 9.050 | 9.100 | 9.100 | 882,920 |
| 2025-07-03 | 9.500 | 9.550 | 9.350 | 9.400 | 9.400 | 385,059 |
| 2025-07-02 | 9.700 | 9.780 | 9.418 | 9.500 | 9.500 | 305,157 |
| 2025-07-01 | 9.750 | 10.000 | 9.650 | 9.700 | 9.700 | 1,514,273 |
| 2025-06-30 | 9.250 | 9.997 | 9.045 | 9.850 | 9.850 | 1,365,934 |
| 2025-06-27 | 9.250 | 9.500 | 9.220 | 9.250 | 9.250 | 181,812 |
| 2025-06-26 | 9.700 | 9.800 | 9.250 | 9.250 | 9.250 | 279,112 |
| 2025-06-25 | 9.700 | 9.800 | 9.600 | 9.700 | 9.700 | 20,462 |
| 2025-06-24 | 9.800 | 9.800 | 9.670 | 9.700 | 9.700 | 5,011 |
| 2025-06-23 | 9.800 | 10.000 | 9.655 | 9.800 | 9.800 | 465,266 |
| 2025-06-20 | 9.900 | 10.000 | 9.650 | 9.800 | 9.800 | 381,693 |
| 2025-06-19 | 9.900 | 9.900 | 9.800 | 9.900 | 9.900 | 86,420 |
| 2025-06-18 | 9.850 | 10.000 | 9.727 | 9.800 | 9.800 | 591,183 |
| 2025-06-17 | 9.850 | 10.000 | 9.750 | 9.850 | 9.850 | 775,201 |
| 2025-06-16 | 10.600 | 10.670 | 9.500 | 9.600 | 9.600 | 585,814 |
| 2025-06-13 | 10.600 | 10.600 | 10.200 | 10.600 | 10.600 | 249,917 |
| 2025-06-12 | 10.600 | 10.600 | 10.010 | 10.600 | 10.600 | 215,301 |
| 2025-06-11 | 10.600 | 11.000 | 10.208 | 10.600 | 10.600 | 106,827 |
| 2025-06-10 | 10.550 | 11.200 | 10.100 | 10.600 | 10.600 | 67,151 |
| 2025-06-09 | 10.550 | 11.000 | 10.180 | 10.550 | 10.550 | 129,316 |
| 2025-06-06 | 10.550 | 10.550 | 10.100 | 10.550 | 10.550 | 48,665 |
| 2025-06-05 | 10.200 | 10.550 | 10.100 | 10.550 | 10.550 | 398,733 |
| 2025-06-04 | 10.500 | 11.000 | 10.050 | 10.050 | 10.050 | 1,551,217 |
| 2025-06-03 | 9.850 | 9.982 | 9.850 | 9.850 | 9.850 | 7,604 |
| 2025-06-02 | 9.850 | 9.900 | 9.700 | 9.850 | 9.850 | 113,182 |
| 2025-05-30 | 9.850 | 10.000 | 9.625 | 9.850 | 9.850 | 252,390 |
| 2025-05-29 | 9.850 | 10.100 | 9.740 | 9.850 | 9.850 | 434,152 |
| 2025-05-28 | 9.800 | 10.000 | 9.736 | 9.850 | 9.850 | 158,795 |
| 2025-05-27 | 9.900 | 10.000 | 9.620 | 9.800 | 9.800 | 141,085 |
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.