Eco (Atlantic) Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.880	10.250	9.880	10.000	10.000	375,766
2024-11-27	10.500	10.500	9.850	10.000	10.000	1,152,834
2024-11-26	10.750	11.000	10.050	10.500	10.500	410,966
2024-11-25	10.264	10.916	10.264	10.625	10.625	1,782,545
2024-11-22	10.350	10.500	10.000	10.250	10.250	639,934
2024-11-21	10.375	10.525	10.000	10.350	10.350	600,057
2024-11-20	10.000	10.705	9.880	10.500	10.500	799,480
2024-11-19	9.910	10.600	9.910	10.400	10.400	1,316,773
2024-11-18	9.850	9.950	9.815	9.850	9.850	273,360
2024-11-15	9.850	9.960	9.750	9.850	9.850	239,534
2024-11-14	9.750	10.000	9.675	9.850	9.850	442,639
2024-11-13	10.125	10.126	9.750	9.750	9.750	330,293
2024-11-12	10.125	10.170	10.000	10.125	10.125	104,002
2024-11-11	10.125	10.250	10.000	10.125	10.125	474,389
2024-11-08	10.750	11.000	10.050	10.125	10.125	3,723,114
2024-11-07	10.750	11.000	10.550	10.750	10.750	2,529,240
2024-11-06	10.625	10.922	10.300	10.750	10.750	783,957
2024-11-05	10.375	10.500	10.100	10.250	10.250	418,799
2024-11-04	10.750	11.000	10.250	10.375	10.375	283,287
2024-11-01	10.250	11.000	10.080	10.350	10.350	3,050,710
2024-10-31	9.550	10.349	9.450	9.550	9.550	2,127,837
2024-10-30	9.700	9.700	9.450	9.550	9.550	287,749
2024-10-29	9.800	9.810	9.400	9.750	9.750	991,148
2024-10-28	9.800	10.000	9.800	9.800	9.800	258,869
2024-10-25	9.650	10.000	9.515	9.800	9.800	939,542
2024-10-24	9.500	9.750	9.452	9.650	9.650	332,387
2024-10-23	9.450	9.500	9.421	9.500	9.500	154,995
2024-10-22	9.450	9.500	9.400	9.450	9.450	198,946
2024-10-21	9.747	9.747	9.400	9.450	9.450	663,923
2024-10-18	9.600	9.750	9.520	9.750	9.750	665,470
2024-10-17	9.600	9.700	9.435	9.600	9.600	758,004
2024-10-16	10.150	10.150	9.255	9.600	9.600	2,407,628
2024-10-15	10.250	10.500	10.151	10.250	10.250	18,491
2024-10-14	10.250	10.500	10.000	10.250	10.250	471,777
2024-10-11	10.625	10.750	10.000	10.000	10.000	1,367,605
2024-10-10	11.000	11.000	10.500	10.600	10.600	1,080,775
2024-10-09	11.000	11.225	11.000	11.000	11.000	66,889
2024-10-08	11.250	11.500	10.500	11.000	11.000	1,495,982
2024-10-07	11.250	11.500	11.000	11.250	11.250	152,489
2024-10-04	11.250	11.500	11.000	11.250	11.250	430,598
2024-10-03	11.525	11.750	11.250	11.500	11.500	1,691,915
2024-10-02	11.400	11.750	11.250	11.525	11.525	475,366
2024-10-01	11.500	11.500	11.370	11.400	11.400	171,451
2024-09-30	11.266	11.750	11.266	11.525	11.525	697,736
2024-09-27	11.125	11.440	11.003	11.250	11.250	2,318,815
2024-09-26	11.125	11.250	11.005	11.125	11.125	39,950
2024-09-25	11.250	11.500	11.000	11.125	11.125	676,976
2024-09-24	11.750	12.000	11.200	11.200	11.200	509,398
2024-09-23	11.250	12.500	11.250	11.600	11.600	1,609,232
2024-09-20	11.250	11.500	11.222	11.250	11.250	193,392
2024-09-19	11.500	11.500	11.200	11.250	11.250	133,003
2024-09-18	11.525	11.750	11.310	11.525	11.525	169,745
2024-09-17	11.525	11.750	11.300	11.500	11.500	448,915
2024-09-16	11.250	11.750	11.000	11.000	11.000	874,856
2024-09-13	11.625	11.658	11.000	11.000	11.000	706,519
2024-09-12	11.625	11.750	11.500	11.500	11.500	304,440
2024-09-11	12.125	12.180	11.500	11.625	11.625	798,528
2024-09-10	12.625	12.700	12.125	12.125	12.125	382,917
2024-09-09	12.750	12.875	12.500	12.750	12.750	119,556
2024-09-06	12.875	12.900	12.515	12.750	12.750	1,024,626

← NewerPage 9 of 22 · 1,268 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.