North Atlantic Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.28	45.54	44.24	44.24	44.24	-3.28%	8,406
Jun 25, 2026	46.50	46.90	45.00	45.74	45.74	-0.09%	4,193
Jun 24, 2026	46.52	46.52	45.30	45.78	45.78	-0.95%	6,202
Jun 23, 2026	47.30	47.30	46.02	46.22	46.22	-0.77%	5,204
Jun 22, 2026	46.50	47.64	46.08	46.58	46.58	3.01%	4,257
Jun 19, 2026	47.34	47.98	45.22	45.22	45.22	-2.37%	8,419
Jun 18, 2026	47.78	47.78	45.94	46.32	46.32	-3.06%	5,238
Jun 17, 2026	47.50	47.78	46.72	47.78	47.78	0.13%	2,498
Jun 16, 2026	49.00	49.08	47.30	47.72	47.72	-2.89%	5,035
Jun 15, 2026	49.00	49.14	47.38	49.14	49.14	-2.60%	7,850
Jun 12, 2026	52.80	52.80	49.34	50.45	50.45	-3.17%	7,993
Jun 11, 2026	52.00	53.80	51.80	52.10	52.10	0.19%	6,002
Jun 10, 2026	52.75	53.65	51.70	52.00	52.00	-1.89%	3,390
Jun 9, 2026	53.05	54.35	52.40	53.00	53.00	-1.49%	2,858
Jun 8, 2026	53.25	55.65	53.25	53.80	53.80	-	4,006
Jun 5, 2026	52.10	53.85	52.10	53.80	53.80	2.18%	3,419
Jun 4, 2026	52.40	52.80	51.85	52.65	52.65	-0.28%	1,906
Jun 3, 2026	52.65	53.70	52.35	52.80	52.80	1.05%	2,877
Jun 2, 2026	52.00	52.55	51.95	52.25	52.25	-0.57%	4,412
Jun 1, 2026	52.30	53.45	51.10	52.55	52.55	2.54%	3,855
May 29, 2026	52.10	52.25	50.80	51.25	51.25	-2.47%	8,545
May 28, 2026	52.80	53.10	51.70	52.55	52.55	0.10%	6,991
May 27, 2026	52.65	53.00	52.00	52.50	52.50	-1.13%	4,780
May 26, 2026	54.00	54.00	51.55	53.10	53.10	-2.66%	5,057
May 25, 2026	52.30	54.55	52.00	54.55	54.55	2.73%	8,509
May 22, 2026	53.65	53.70	52.75	53.10	53.10	-1.48%	5,119
May 21, 2026	53.00	53.90	52.20	53.90	53.90	1.03%	4,980
May 20, 2026	54.45	55.00	52.50	53.35	53.35	-2.02%	5,571
May 19, 2026	58.00	58.00	54.05	54.45	54.45	-6.60%	9,148
May 18, 2026	57.85	60.20	57.80	58.30	58.30	0.43%	9,443
May 15, 2026	57.90	59.05	57.55	58.05	58.05	-0.09%	4,203
May 14, 2026	58.75	59.70	58.10	58.10	58.10	-1.11%	1,978
May 13, 2026	58.50	60.60	58.50	58.75	58.75	0.17%	6,241
May 12, 2026	58.80	59.70	57.70	58.65	58.65	-0.59%	4,453
May 11, 2026	59.60	60.20	59.00	59.00	59.00	-0.42%	5,307
May 8, 2026	59.95	61.15	58.75	59.25	59.25	1.72%	11,574
May 7, 2026	59.05	60.30	57.40	58.25	58.25	-2.27%	10,575
May 6, 2026	63.00	63.00	58.15	59.60	59.60	-5.77%	16,720
May 5, 2026	61.45	65.65	61.15	63.25	63.25	3.18%	9,814
May 4, 2026	62.95	63.55	60.05	61.30	61.30	-2.00%	8,104
Apr 30, 2026	60.50	64.45	60.40	62.55	62.55	4.69%	17,104
Apr 29, 2026	59.25	60.25	58.15	59.75	59.75	2.22%	11,167
Apr 28, 2026	56.20	59.80	56.00	58.45	58.45	4.56%	17,628
Apr 27, 2026	56.00	56.50	54.60	55.90	55.90	0.36%	4,783
Apr 24, 2026	56.30	56.55	55.05	55.70	55.70	1.55%	7,751
Apr 23, 2026	55.00	56.60	54.00	54.85	54.85	-1.26%	9,043
Apr 22, 2026	55.00	56.20	54.20	55.55	55.55	2.30%	8,717
Apr 21, 2026	52.90	54.30	52.05	54.30	54.30	2.94%	8,786
Apr 20, 2026	52.60	54.30	51.50	52.75	52.75	2.43%	21,120
Apr 17, 2026	54.95	55.25	50.90	51.50	51.50	-6.87%	30,114