Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.750	9.850	9.660	9.750	9.750	285,677
2025-02-24	9.900	9.942	9.700	9.750	9.750	328,486
2025-02-21	9.750	10.000	9.710	9.900	9.900	1,091,101
2025-02-20	10.107	10.107	9.670	9.750	9.750	76,770
2025-02-19	9.750	10.250	9.540	10.125	10.125	808,385
2025-02-18	9.880	9.880	9.500	9.700	9.700	2,484,937
2025-02-17	10.500	10.500	9.850	9.900	9.900	462,424
2025-02-14	10.625	10.630	10.500	10.625	10.625	65,891
2025-02-13	10.750	10.750	10.500	10.750	10.750	99,016
2025-02-12	10.750	10.750	10.660	10.750	10.750	90,074
2025-02-11	10.750	11.000	10.550	10.750	10.750	370,239
2025-02-10	10.750	10.800	10.663	10.750	10.750	104,163
2025-02-07	10.750	10.800	10.500	10.750	10.750	4,434
2025-02-06	10.750	11.000	10.663	10.750	10.750	5,135
2025-02-05	11.100	11.100	10.500	10.750	10.750	123,052
2025-02-04	11.250	11.500	10.720	11.000	11.000	155,478
2025-02-03	11.050	11.050	11.000	11.000	11.000	54,591
2025-01-31	11.250	11.300	11.011	11.250	11.250	110,139
2025-01-30	11.250	11.500	11.125	11.250	11.250	31,536
2025-01-29	11.250	11.380	11.000	11.250	11.250	75,509
2025-01-28	11.375	11.500	11.165	11.250	11.250	123,505
2025-01-27	11.625	11.700	11.250	11.375	11.375	310,174
2025-01-24	11.625	12.250	11.625	11.625	11.625	1,355,789
2025-01-23	11.625	11.888	11.625	11.625	11.625	583,772
2025-01-22	11.875	11.877	11.500	11.625	11.625	220,559
2025-01-21	12.125	12.250	11.583	11.875	11.875	485,371
2025-01-20	11.625	12.350	11.500	12.250	12.250	1,370,840
2025-01-17	11.750	12.000	11.500	11.625	11.625	1,491,632
2025-01-16	12.250	12.500	11.861	12.125	12.125	373,352
2025-01-15	12.250	12.250	12.050	12.250	12.250	291,351
2025-01-14	12.125	12.500	12.000	12.250	12.250	475,918
2025-01-13	12.000	12.840	11.500	12.050	12.050	1,539,387
2025-01-10	11.500	12.300	11.380	12.000	12.000	847,343
2025-01-09	12.130	12.130	11.300	11.750	11.750	1,215,721
2025-01-08	11.625	12.495	11.250	12.250	12.250	1,051,907
2025-01-07	11.250	11.750	11.000	11.625	11.625	297,460
2025-01-06	10.875	11.482	10.650	11.250	11.250	809,823
2025-01-03	10.770	11.250	10.770	11.250	11.250	397,256
2025-01-02	10.750	11.000	10.560	10.750	10.750	81,769
2024-12-31	10.750	10.800	10.551	10.750	10.750	96,232
2024-12-30	10.920	10.920	10.534	10.750	10.750	240,046
2024-12-27	11.000	11.250	10.750	10.975	10.975	194,714
2024-12-24	11.000	11.250	10.980	11.000	11.000	4,470
2024-12-23	11.000	11.000	10.750	11.000	11.000	116,605
2024-12-20	11.260	11.260	10.855	11.000	11.000	433,622
2024-12-19	11.500	11.600	11.000	11.350	11.350	262,876
2024-12-18	11.875	12.500	11.505	11.750	11.750	964,851
2024-12-17	11.150	12.735	11.110	12.450	12.450	1,360,365
2024-12-16	11.000	11.200	10.990	11.150	11.150	653,919
2024-12-13	11.250	11.500	10.800	11.000	11.000	798,715
2024-12-12	10.700	11.500	10.700	11.500	11.500	1,517,854
2024-12-11	9.975	10.490	9.920	10.250	10.250	844,657
2024-12-10	9.975	10.250	9.660	9.700	9.700	400,448
2024-12-09	9.975	9.975	9.730	9.975	9.975	52,522
2024-12-06	9.975	9.990	9.700	9.975	9.975	37,964
2024-12-05	9.975	10.250	9.700	9.800	9.800	435,979
2024-12-04	9.975	10.000	9.688	9.975	9.975	256,724
2024-12-03	9.975	10.250	9.720	9.975	9.975	366,950
2024-12-02	10.125	10.250	9.700	10.250	10.250	445,027
2024-11-29	10.125	10.125	10.100	10.125	10.125	100,607

← NewerPage 8 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.