North Atlantic Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	40.18	40.44	39.80	40.44	40.44	-0.39%	200
Feb 19, 2026	40.18	40.60	40.18	40.60	40.60	-0.05%	-
Feb 18, 2026	41.00	42.14	40.62	40.62	40.62	-2.03%	54
Feb 17, 2026	41.50	41.50	41.46	41.46	41.46	-1.61%	-
Feb 16, 2026	41.72	42.14	41.72	42.14	42.14	-0.19%	-
Feb 13, 2026	41.68	42.22	41.68	42.22	42.22	0.14%	25
Feb 12, 2026	42.66	42.66	42.16	42.16	42.16	-2.32%	-
Feb 11, 2026	42.16	44.32	42.16	43.16	43.16	1.17%	16
Feb 10, 2026	42.66	44.14	42.66	42.66	42.66	-1.25%	8
Feb 9, 2026	42.74	44.64	42.74	43.20	43.20	0.14%	171
Feb 6, 2026	43.58	44.24	43.14	43.14	43.14	-2.13%	25
Feb 5, 2026	44.34	44.34	44.08	44.08	44.08	-1.61%	-
Feb 4, 2026	45.08	45.08	44.80	44.80	44.80	-1.28%	-
Feb 3, 2026	45.58	45.58	45.38	45.38	45.38	-1.13%	-
Feb 2, 2026	45.18	45.90	45.18	45.90	45.90	-0.43%	-
Jan 30, 2026	45.62	46.10	45.62	46.10	46.10	-0.35%	5
Jan 29, 2026	45.22	46.26	45.22	46.26	46.26	2.25%	-
Jan 28, 2026	45.64	45.64	45.24	45.24	45.24	-1.18%	-
Jan 27, 2026	45.90	46.50	45.78	45.78	45.78	-0.99%	50
Jan 26, 2026	48.36	48.36	46.24	46.24	46.24	0.22%	20
Jan 23, 2026	47.20	47.20	46.14	46.14	46.14	1.81%	15
Jan 22, 2026	43.70	46.04	43.70	45.32	45.32	2.39%	50
Jan 21, 2026	43.52	44.26	43.52	44.26	44.26	1.37%	-
Jan 20, 2026	43.66	45.08	43.66	43.66	43.66	-1.40%	17
Jan 19, 2026	43.54	44.28	43.54	44.28	44.28	-1.25%	-
Jan 16, 2026	43.82	44.84	43.82	44.84	44.84	1.40%	-
Jan 15, 2026	44.38	44.58	44.22	44.22	44.22	-0.81%	70
Jan 14, 2026	43.50	45.00	43.50	44.58	44.58	1.87%	50
Jan 13, 2026	43.50	43.76	43.50	43.76	43.76	-0.09%	-
Jan 12, 2026	42.10	43.80	42.10	43.80	43.80	1.86%	-
Jan 9, 2026	42.16	43.00	42.16	43.00	43.00	0.80%	-
Jan 8, 2026	42.58	42.66	42.58	42.66	42.66	-1.25%	-
Jan 7, 2026	45.50	45.50	43.18	43.20	43.20	-1.37%	5
Jan 6, 2026	43.42	43.80	43.42	43.80	43.80	-0.14%	-
Jan 5, 2026	44.12	46.04	43.86	43.86	43.86	-1.26%	15
Jan 2, 2026	42.28	44.42	42.28	44.42	44.42	3.54%	-
Dec 30, 2025	42.08	42.90	42.08	42.90	42.90	0.70%	-
Dec 29, 2025	41.86	42.60	41.86	42.60	42.60	2.01%	-
Dec 23, 2025	41.52	41.76	41.52	41.76	41.76	-0.52%	-
Dec 22, 2025	41.18	41.98	41.18	41.98	41.98	1.70%	-
Dec 19, 2025	41.62	41.62	41.28	41.28	41.28	-1.99%	-
Dec 18, 2025	42.52	42.52	42.12	42.12	42.12	-1.86%	-
Dec 17, 2025	42.52	42.92	42.52	42.92	42.92	-0.28%	-
Dec 16, 2025	43.04	43.04	43.04	43.04	43.04	-1.51%	-
Dec 15, 2025	43.16	43.70	43.16	43.70	43.70	-0.95%	-
Dec 12, 2025	43.40	44.12	43.40	44.12	44.12	0.64%	-
Dec 11, 2025	42.92	43.84	42.92	43.84	43.84	0.14%	-
Dec 10, 2025	42.34	43.78	42.34	43.78	43.78	2.15%	-
Dec 9, 2025	43.56	43.56	42.86	42.86	42.86	-2.41%	-
Dec 8, 2025	42.96	43.92	42.96	43.92	43.92	2.66%	-