North Atlantic Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	44.52	44.82	43.28	44.54	44.54	0.45%	65
Jan 12, 2026	43.00	44.90	42.64	44.34	44.34	2.54%	24
Jan 9, 2026	43.28	43.64	42.90	43.24	43.24	-	32
Jan 8, 2026	43.86	44.00	42.74	43.24	43.24	-1.91%	35
Jan 7, 2026	44.30	44.80	43.38	44.08	44.08	-1.17%	170
Jan 6, 2026	45.68	45.68	44.10	44.60	44.60	0.13%	22
Jan 5, 2026	45.50	45.50	44.24	44.54	44.54	-1.63%	499
Jan 2, 2026	43.68	45.28	43.50	45.28	45.28	4.14%	203
Dec 31, 2025	43.80	43.80	43.06	43.48	43.48	-0.78%	45
Dec 30, 2025	42.50	43.82	42.50	43.82	43.82	2.53%	40
Dec 29, 2025	42.92	43.58	42.62	42.74	42.74	-0.60%	23
Dec 24, 2025	42.52	43.00	42.52	43.00	43.00	0.80%	40
Dec 23, 2025	42.68	42.96	42.46	42.66	42.66	-0.23%	25
Dec 22, 2025	42.00	42.76	41.66	42.76	42.76	0.99%	294
Dec 19, 2025	42.88	43.12	42.22	42.34	42.34	-1.44%	356
Dec 18, 2025	43.84	44.00	42.78	42.96	42.96	-1.24%	297
Dec 17, 2025	44.00	44.54	43.48	43.50	43.50	-0.32%	17
Dec 16, 2025	44.30	44.40	43.14	43.64	43.64	-1.98%	141
Dec 15, 2025	44.90	45.88	44.52	44.52	44.52	-0.80%	147
Dec 12, 2025	44.80	45.98	44.60	44.88	44.88	-0.62%	293
Dec 11, 2025	43.82	45.72	43.26	45.16	45.16	1.94%	251
Dec 10, 2025	43.88	45.28	43.74	44.30	44.30	1.00%	133
Dec 9, 2025	44.56	44.98	43.86	43.86	43.86	-2.71%	51
Dec 8, 2025	43.26	45.08	43.06	45.08	45.08	3.25%	68
Dec 5, 2025	42.88	43.88	42.26	43.66	43.66	2.63%	123
Dec 4, 2025	41.88	42.66	41.60	42.54	42.54	1.09%	102
Dec 3, 2025	42.80	43.08	41.56	42.08	42.08	0.19%	214
Dec 2, 2025	41.60	42.34	41.40	42.00	42.00	1.11%	47
Dec 1, 2025	41.50	41.60	40.54	41.54	41.54	0.19%	318
Nov 28, 2025	42.00	42.50	41.30	41.46	41.46	-1.29%	77
Nov 27, 2025	41.26	42.50	40.92	42.00	42.00	0.96%	271
Nov 26, 2025	41.66	42.00	41.48	41.60	41.60	2.77%	604
Nov 25, 2025	41.46	41.46	39.70	40.48	40.48	-1.56%	11,635
Nov 24, 2025	43.60	43.98	40.46	41.12	41.12	-5.90%	1,674
Nov 21, 2025	43.98	44.20	42.86	43.70	43.70	-3.87%	309
Nov 20, 2025	47.50	47.50	45.00	45.46	45.46	-3.73%	335
Nov 19, 2025	47.78	48.62	46.70	47.22	47.22	-0.08%	608
Nov 18, 2025	49.08	49.98	46.00	47.26	47.26	-7.24%	662
Nov 17, 2025	46.64	52.90	46.38	50.95	50.95	7.44%	1,739
Nov 14, 2025	45.72	47.48	44.00	47.42	47.42	0.85%	1,889
Nov 13, 2025	44.76	48.20	44.12	47.02	47.02	7.45%	2,454
Nov 12, 2025	40.50	46.44	40.50	43.76	43.76	-56.67%	5,768
Nov 11, 2025	99.35	101.90	96.00	101.00	40.79	-5.87%	30,487
Nov 10, 2025	106.40	109.40	106.30	107.30	43.33	2.19%	497
Nov 7, 2025	101.20	106.00	100.60	105.00	42.41	4.79%	216
Nov 6, 2025	100.80	101.40	100.00	100.20	40.47	-0.10%	97
Nov 5, 2025	98.95	101.10	98.50	100.30	40.51	1.72%	305
Nov 4, 2025	99.10	99.80	98.15	98.60	39.82	-0.65%	88
Nov 3, 2025	98.05	99.55	97.50	99.25	40.08	1.90%	161
Oct 31, 2025	98.05	98.05	97.15	97.40	39.34	-0.10%	37