North Atlantic Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	41.38	42.78	41.38	42.78	42.78	4.55%	-
Dec 4, 2025	40.92	40.92	40.92	40.92	40.92	-0.92%	-
Dec 3, 2025	42.00	42.00	41.30	41.30	41.30	-2.73%	-
Dec 2, 2025	40.54	42.46	40.54	42.46	42.46	3.56%	-
Dec 1, 2025	39.84	41.00	39.84	41.00	41.00	0.69%	-
Nov 28, 2025	40.70	40.72	40.70	40.72	40.72	-1.07%	-
Nov 27, 2025	40.44	41.16	40.44	41.16	41.16	0.88%	-
Nov 26, 2025	39.54	40.80	39.54	40.80	40.80	1.80%	-
Nov 25, 2025	39.78	40.78	39.78	40.08	40.08	-0.50%	120
Nov 24, 2025	42.26	42.26	40.28	40.28	40.28	-6.59%	-
Nov 21, 2025	46.90	46.90	43.12	43.12	43.12	-1.87%	120
Nov 20, 2025	46.66	46.66	43.94	43.94	43.94	-6.11%	-
Nov 19, 2025	46.06	48.08	46.06	46.80	46.80	0.34%	125
Nov 18, 2025	48.74	49.70	46.64	46.64	46.64	-5.89%	202
Nov 17, 2025	46.04	50.10	46.04	49.56	49.56	8.40%	150