North Atlantic Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	46.20	46.30	45.00	46.30	46.30	-0.47%	3,699
Feb 2, 2026	46.60	46.60	45.60	46.52	46.52	-1.02%	2,598
Jan 30, 2026	47.50	47.50	45.78	47.00	47.00	0.77%	4,843
Jan 29, 2026	46.64	47.50	46.38	46.64	46.64	-	2,845
Jan 28, 2026	45.70	47.22	45.50	46.64	46.64	0.21%	5,280
Jan 27, 2026	46.50	46.84	45.44	46.54	46.54	-0.64%	3,829
Jan 26, 2026	47.58	47.96	46.50	46.84	46.84	-1.76%	5,081
Jan 23, 2026	45.80	47.78	44.96	47.68	47.68	3.52%	9,647
Jan 22, 2026	44.80	47.36	44.80	46.06	46.06	2.72%	14,068
Jan 21, 2026	44.72	45.50	44.20	44.84	44.84	0.31%	6,740
Jan 20, 2026	45.10	45.10	43.44	44.70	44.70	-0.71%	6,615
Jan 19, 2026	44.32	45.40	44.20	45.02	45.02	-1.05%	5,098
Jan 16, 2026	45.18	45.50	44.60	45.50	45.50	0.35%	3,941
Jan 15, 2026	45.04	45.48	44.58	45.34	45.34	-0.31%	5,781
Jan 14, 2026	44.00	45.48	43.50	45.48	45.48	2.43%	8,427
Jan 13, 2026	44.66	44.84	43.28	44.40	44.40	-0.09%	5,660
Jan 12, 2026	43.60	44.90	42.68	44.44	44.44	1.88%	4,191
Jan 9, 2026	43.00	43.70	42.72	43.62	43.62	0.93%	5,244
Jan 8, 2026	43.86	43.90	42.68	43.22	43.22	-1.59%	3,473
Jan 7, 2026	44.30	44.30	43.26	43.92	43.92	-2.05%	3,915
Jan 6, 2026	45.22	45.22	44.00	44.84	44.84	0.49%	3,402
Jan 5, 2026	45.48	45.78	44.24	44.62	44.62	-1.02%	8,238
Jan 2, 2026	43.74	45.48	43.52	45.08	45.08	3.68%	7,547
Dec 31, 2025	43.78	44.00	43.06	43.48	43.48	-0.69%	2,414
Dec 30, 2025	42.50	43.92	42.50	43.78	43.78	1.11%	3,892
Dec 29, 2025	43.00	43.54	42.50	43.30	43.30	0.60%	4,901
Dec 24, 2025	43.00	43.36	42.60	43.04	43.04	1.32%	2,421
Dec 23, 2025	42.46	43.00	42.16	42.48	42.48	-0.47%	6,318
Dec 22, 2025	42.00	42.76	41.52	42.68	42.68	1.62%	7,363
Dec 19, 2025	42.80	43.16	42.00	42.00	42.00	-2.05%	14,080
Dec 18, 2025	43.84	44.20	42.78	42.88	42.88	-1.83%	7,271
Dec 17, 2025	43.60	44.74	43.40	43.68	43.68	0.14%	5,091
Dec 16, 2025	44.26	44.40	43.10	43.62	43.62	-1.80%	8,988
Dec 15, 2025	44.80	45.62	44.08	44.42	44.42	-0.85%	6,980
Dec 12, 2025	44.60	45.92	44.34	44.80	44.80	0.18%	9,453
Dec 11, 2025	43.82	45.88	43.08	44.72	44.72	1.08%	15,195
Dec 10, 2025	43.92	45.28	43.76	44.24	44.24	1.37%	12,065
Dec 9, 2025	44.56	45.00	43.64	43.64	43.64	-2.37%	10,195
Dec 8, 2025	43.26	45.10	43.26	44.70	44.70	2.66%	17,554
Dec 5, 2025	43.00	43.98	41.86	43.54	43.54	0.37%	16,290
Dec 4, 2025	41.82	43.38	41.62	43.38	43.38	3.58%	20,195
Dec 3, 2025	43.08	43.40	41.54	41.88	41.88	-4.03%	9,424
Dec 2, 2025	41.60	44.00	41.50	43.64	43.64	4.70%	18,915
Dec 1, 2025	41.60	41.88	40.38	41.68	41.68	0.77%	17,317
Nov 28, 2025	41.90	42.64	41.30	41.36	41.36	-1.62%	20,312
Nov 27, 2025	41.46	42.54	40.80	42.04	42.04	1.30%	29,539
Nov 26, 2025	41.46	42.12	41.06	41.50	41.50	2.27%	11,014
Nov 25, 2025	41.22	41.22	39.70	40.58	40.58	-0.98%	25,428
Nov 24, 2025	43.00	43.98	40.36	40.98	40.98	-5.97%	58,542
Nov 21, 2025	44.00	44.20	42.90	43.58	43.58	-3.54%	21,171