Eco (Atlantic) Oil & Gas Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.600 | 10.000 | 9.600 | 9.800 | 9.800 | 551,311 |
| 2025-05-22 | 9.350 | 10.000 | 9.310 | 9.600 | 9.600 | 564,691 |
| 2025-05-21 | 9.350 | 9.500 | 9.266 | 9.350 | 9.350 | 78,796 |
| 2025-05-20 | 9.165 | 9.500 | 9.165 | 9.350 | 9.350 | 229,527 |
| 2025-05-19 | 8.800 | 9.393 | 8.650 | 9.150 | 9.150 | 586,614 |
| 2025-05-16 | 8.750 | 9.000 | 8.500 | 8.800 | 8.800 | 642,085 |
| 2025-05-15 | 8.750 | 8.750 | 8.570 | 8.750 | 8.750 | 109,537 |
| 2025-05-14 | 8.750 | 8.750 | 8.560 | 8.750 | 8.750 | 82,998 |
| 2025-05-13 | 8.450 | 8.770 | 8.300 | 8.750 | 8.750 | 466,278 |
| 2025-05-12 | 8.450 | 8.669 | 8.400 | 8.450 | 8.450 | 1,042,865 |
| 2025-05-09 | 8.700 | 8.825 | 8.412 | 8.450 | 8.450 | 279,113 |
| 2025-05-08 | 8.800 | 9.000 | 8.400 | 8.700 | 8.700 | 283,842 |
| 2025-05-07 | 8.300 | 8.987 | 8.300 | 8.800 | 8.800 | 1,922,327 |
| 2025-05-06 | 8.100 | 8.400 | 8.000 | 8.300 | 8.300 | 310,696 |
| 2025-05-02 | 8.150 | 8.200 | 7.810 | 8.100 | 8.100 | 714,435 |
| 2025-05-01 | 8.400 | 8.400 | 7.940 | 8.140 | 8.140 | 363,855 |
| 2025-04-30 | 8.500 | 8.550 | 7.875 | 8.140 | 8.140 | 212,347 |
| 2025-04-29 | 8.650 | 8.700 | 8.400 | 8.500 | 8.500 | 387,891 |
| 2025-04-28 | 8.700 | 8.800 | 8.600 | 8.700 | 8.700 | 281,378 |
| 2025-04-25 | 8.201 | 8.900 | 8.201 | 8.700 | 8.700 | 3,946,801 |
| 2025-04-24 | 7.650 | 8.400 | 7.350 | 8.000 | 8.000 | 2,005,606 |
| 2025-04-23 | 7.650 | 7.940 | 7.300 | 7.650 | 7.650 | 185,581 |
| 2025-04-22 | 7.650 | 7.895 | 7.330 | 7.650 | 7.650 | 371,157 |
| 2025-04-17 | 7.600 | 7.727 | 7.316 | 7.650 | 7.650 | 203,085 |
| 2025-04-16 | 7.900 | 7.900 | 7.200 | 7.600 | 7.600 | 319,454 |
| 2025-04-15 | 7.802 | 8.000 | 7.802 | 7.900 | 7.900 | 158,772 |
| 2025-04-14 | 7.600 | 8.000 | 7.200 | 7.750 | 7.750 | 365,458 |
| 2025-04-11 | 7.750 | 8.000 | 7.200 | 7.600 | 7.600 | 51,927 |
| 2025-04-10 | 7.650 | 8.160 | 7.500 | 7.750 | 7.750 | 360,704 |
| 2025-04-09 | 7.750 | 7.780 | 7.250 | 7.650 | 7.650 | 588,551 |
| 2025-04-08 | 8.000 | 8.100 | 7.360 | 8.100 | 8.100 | 92,186 |
| 2025-04-07 | 7.700 | 7.900 | 7.100 | 7.700 | 7.700 | 495,485 |
| 2025-04-04 | 8.400 | 8.700 | 7.840 | 7.840 | 7.840 | 558,024 |
| 2025-04-03 | 8.700 | 8.700 | 8.350 | 8.400 | 8.400 | 725,191 |
| 2025-04-02 | 8.550 | 8.800 | 8.450 | 8.700 | 8.700 | 458,904 |
| 2025-04-01 | 8.650 | 8.830 | 8.400 | 8.650 | 8.650 | 69,854 |
| 2025-03-31 | 8.700 | 8.900 | 8.400 | 8.650 | 8.650 | 2,783,488 |
| 2025-03-28 | 8.550 | 8.800 | 8.500 | 8.700 | 8.700 | 1,137,725 |
| 2025-03-27 | 8.100 | 8.820 | 8.061 | 8.550 | 8.550 | 2,611,333 |
| 2025-03-26 | 8.300 | 8.500 | 7.888 | 8.160 | 8.160 | 2,625,258 |
| 2025-03-25 | 8.300 | 8.300 | 8.120 | 8.300 | 8.300 | 135,032 |
| 2025-03-24 | 8.300 | 8.500 | 8.120 | 8.300 | 8.300 | 200,116 |
| 2025-03-21 | 8.300 | 8.300 | 8.150 | 8.300 | 8.300 | 91,748 |
| 2025-03-20 | 8.300 | 8.300 | 8.150 | 8.300 | 8.300 | 236,977 |
| 2025-03-19 | 8.300 | 8.500 | 8.100 | 8.400 | 8.400 | 461,925 |
| 2025-03-18 | 8.300 | 8.300 | 8.100 | 8.300 | 8.300 | 146,378 |
| 2025-03-17 | 8.250 | 8.500 | 8.155 | 8.300 | 8.300 | 111,494 |
| 2025-03-14 | 8.550 | 8.550 | 7.980 | 8.250 | 8.250 | 1,287,760 |
| 2025-03-13 | 8.000 | 8.700 | 8.000 | 8.550 | 8.550 | 2,402,467 |
| 2025-03-12 | 8.820 | 8.820 | 7.500 | 7.950 | 7.950 | 8,164,036 |
| 2025-03-11 | 9.250 | 9.500 | 8.800 | 9.050 | 9.050 | 453,386 |
| 2025-03-10 | 8.900 | 9.250 | 8.620 | 9.250 | 9.250 | 925,324 |
| 2025-03-07 | 8.900 | 9.000 | 8.500 | 8.900 | 8.900 | 752,985 |
| 2025-03-06 | 9.250 | 9.340 | 8.740 | 9.000 | 9.000 | 1,365,412 |
| 2025-03-05 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 299,332 |
| 2025-03-04 | 9.510 | 9.510 | 9.000 | 9.250 | 9.250 | 942,459 |
| 2025-03-03 | 9.750 | 9.800 | 9.500 | 9.600 | 9.600 | 499,926 |
| 2025-02-28 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 90,809 |
| 2025-02-27 | 9.750 | 10.000 | 9.565 | 9.750 | 9.750 | 329,415 |
| 2025-02-26 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 383,655 |
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.