P/F Atlantic Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.31	2.31	2.30	2.31	2.31	-0.43%	1,172
Dec 18, 2025	2.30	2.42	2.30	2.32	2.32	0.87%	565
Dec 17, 2025	2.31	2.35	2.29	2.30	2.30	0.88%	2,057
Dec 16, 2025	2.30	2.30	2.28	2.28	2.28	-0.87%	11,833
Dec 15, 2025	2.30	2.30	2.27	2.30	2.30	-2.13%	28,729
Dec 12, 2025	2.35	2.35	2.32	2.35	2.35	-0.84%	3,615
Dec 11, 2025	2.31	2.49	2.31	2.37	2.37	-5.20%	15,110
Dec 10, 2025	2.35	2.50	2.31	2.50	2.50	3.73%	14,475
Dec 9, 2025	2.34	2.43	2.27	2.41	2.41	-0.82%	6,222
Dec 8, 2025	2.40	2.43	2.40	2.43	2.43	2.10%	26,663
Dec 5, 2025	2.37	2.45	2.37	2.38	2.38	-3.25%	2,179
Dec 4, 2025	2.33	2.48	2.33	2.46	2.46	-	5,282
Dec 3, 2025	2.54	2.54	2.31	2.46	2.46	-3.15%	2,278
Dec 2, 2025	2.54	2.54	2.27	2.54	2.54	10.43%	449
Dec 1, 2025	2.48	2.48	2.27	2.30	2.30	-3.77%	19,607
Nov 28, 2025	2.54	2.54	2.33	2.39	2.39	-4.40%	9,944
Nov 27, 2025	2.40	2.55	2.35	2.50	2.50	4.17%	13,967
Nov 26, 2025	2.33	2.40	2.33	2.40	2.40	-1.23%	115
Nov 25, 2025	2.21	2.43	2.21	2.43	2.43	7.52%	5,189
Nov 24, 2025	2.32	2.32	2.26	2.26	2.26	-4.24%	4,901
Nov 21, 2025	2.38	2.38	2.36	2.36	2.36	-0.84%	130
Nov 20, 2025	2.37	2.51	2.32	2.38	2.38	-3.25%	3,113
Nov 19, 2025	2.39	2.52	2.32	2.46	2.46	2.93%	9,198
Nov 18, 2025	2.42	2.42	2.32	2.39	2.39	-1.24%	9,808
Nov 17, 2025	2.32	2.42	2.32	2.42	2.42	-	5,220
Nov 13, 2025	2.40	2.47	2.40	2.42	2.42	1.68%	10,812
Nov 12, 2025	2.36	2.63	2.25	2.38	2.38	-7.39%	25,337
Nov 11, 2025	2.58	2.60	2.32	2.57	2.57	-0.39%	18,470
Nov 10, 2025	2.40	2.58	2.40	2.58	2.58	7.50%	3,630
Nov 7, 2025	2.41	2.41	2.40	2.40	2.40	1.27%	2,240