P/F Atlantic Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	6.78	7.82	6.30	6.98	6.98	7.38%	361,041
Mar 5, 2026	4.72	6.98	4.72	6.50	6.50	39.48%	555,344
Mar 4, 2026	10.45	11.30	4.32	4.66	4.66	-51.86%	1,089,923
Mar 3, 2026	4.46	17.95	4.46	9.68	9.68	132.69%	2,161,231
Mar 2, 2026	2.99	4.99	2.99	4.16	4.16	58.78%	571,704
Feb 27, 2026	2.34	2.70	2.34	2.62	2.62	1.55%	36,619
Feb 26, 2026	2.48	2.58	2.41	2.58	2.58	-	6,397
Feb 25, 2026	2.70	2.89	2.32	2.58	2.58	-4.44%	46,407
Feb 24, 2026	2.48	2.80	2.40	2.70	2.70	9.31%	29,428
Feb 23, 2026	2.85	3.00	2.40	2.47	2.47	-9.85%	43,257
Feb 20, 2026	2.48	2.75	2.48	2.74	2.74	11.38%	63,145
Feb 19, 2026	2.48	2.48	2.45	2.46	2.46	0.41%	42,177
Feb 18, 2026	2.31	2.45	2.31	2.45	2.45	-0.81%	3,371
Feb 17, 2026	2.30	2.47	2.30	2.47	2.47	7.39%	10,439
Feb 16, 2026	2.31	2.31	2.30	2.30	2.30	-0.43%	1,802
Feb 13, 2026	2.48	2.48	2.31	2.31	2.31	-4.55%	977
Feb 12, 2026	2.43	2.43	2.32	2.42	2.42	4.76%	4,012
Feb 11, 2026	2.48	2.48	2.31	2.31	2.31	-3.75%	2,166
Feb 10, 2026	2.36	2.47	2.36	2.40	2.40	2.56%	5,584
Feb 9, 2026	2.34	2.42	2.34	2.34	2.34	1.30%	547
Feb 6, 2026	2.33	2.34	2.31	2.31	2.31	-0.86%	2,005
Feb 5, 2026	2.30	2.34	2.30	2.33	2.33	-1.27%	976
Feb 4, 2026	2.37	2.37	2.36	2.36	2.36	-0.42%	4,844
Feb 3, 2026	2.43	2.44	2.37	2.37	2.37	-2.47%	5,253
Feb 2, 2026	2.45	2.45	2.37	2.43	2.43	-1.22%	6,760
Jan 30, 2026	2.45	2.46	2.38	2.46	2.46	0.41%	1,395
Jan 29, 2026	2.46	2.46	2.38	2.45	2.45	-	8,219
Jan 28, 2026	2.39	2.46	2.39	2.45	2.45	2.94%	3,045
Jan 27, 2026	2.43	2.48	2.37	2.38	2.38	-2.06%	10,253
Jan 26, 2026	2.50	2.50	2.37	2.43	2.43	0.41%	2,341
Jan 23, 2026	2.36	2.42	2.36	2.42	2.42	1.26%	1,297
Jan 22, 2026	2.36	2.44	2.36	2.39	2.39	-2.85%	2,995
Jan 21, 2026	2.33	2.46	2.33	2.46	2.46	5.58%	6,233
Jan 20, 2026	2.31	2.33	2.31	2.33	2.33	-2.92%	56
Jan 19, 2026	2.41	2.45	2.40	2.40	2.40	-	6,039
Jan 16, 2026	2.42	2.44	2.40	2.40	2.40	0.42%	3,810
Jan 15, 2026	2.39	2.40	2.38	2.39	2.39	-2.45%	4,083
Jan 14, 2026	2.50	2.50	2.30	2.45	2.45	-2.00%	73,630
Jan 13, 2026	2.32	2.50	2.31	2.50	2.50	4.17%	47,687
Jan 12, 2026	2.48	2.48	2.32	2.40	2.40	-0.83%	23,833
Jan 9, 2026	2.31	2.42	2.31	2.42	2.42	0.41%	1,926
Jan 8, 2026	2.41	2.42	2.41	2.41	2.41	-	618
Jan 7, 2026	2.42	2.47	2.33	2.41	2.41	-0.41%	4,061
Jan 6, 2026	2.41	2.42	2.41	2.42	2.42	-2.02%	38
Jan 5, 2026	2.50	2.50	2.40	2.47	2.47	1.65%	14,934
Jan 2, 2026	2.40	2.44	2.40	2.43	2.43	6.11%	10,650
Dec 30, 2025	2.28	2.35	2.28	2.29	2.29	-4.18%	3,170
Dec 29, 2025	2.31	2.39	2.28	2.39	2.39	3.46%	14,479
Dec 23, 2025	2.28	2.31	2.28	2.31	2.31	-	2,412
Dec 22, 2025	2.42	2.42	2.31	2.31	2.31	-	369