North Atlantic Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	43.84	43.86	42.80	43.36	43.36	-1.23%	27
Feb 11, 2026	44.44	44.44	43.40	43.90	43.90	1.11%	19
Feb 10, 2026	43.72	44.40	43.40	43.42	43.42	-0.50%	12
Feb 9, 2026	43.50	44.18	43.44	43.64	43.64	-0.55%	94
Feb 6, 2026	44.08	44.24	43.58	43.88	43.88	-2.40%	111
Feb 5, 2026	45.04	45.50	44.60	44.96	44.96	-1.32%	42
Feb 4, 2026	46.30	46.46	45.18	45.56	45.56	-0.78%	13
Feb 3, 2026	46.20	46.30	45.46	45.92	45.92	-1.29%	29
Feb 2, 2026	46.00	46.60	45.52	46.52	46.52	-0.77%	734
Jan 30, 2026	47.50	47.50	45.80	46.88	46.88	0.69%	17
Jan 29, 2026	46.64	47.70	46.56	46.56	46.56	-0.89%	20
Jan 28, 2026	46.00	46.98	45.88	46.98	46.98	0.99%	138
Jan 27, 2026	46.50	46.95	45.72	46.52	46.52	-0.68%	230
Jan 26, 2026	47.58	47.70	46.64	46.84	46.84	-1.06%	37
Jan 23, 2026	45.80	47.34	45.36	47.34	47.34	4.04%	95
Jan 22, 2026	44.80	46.92	44.38	45.50	45.50	0.09%	114
Jan 21, 2026	44.98	45.46	44.24	45.46	45.46	0.89%	174
Jan 20, 2026	44.56	45.10	44.04	45.06	45.06	1.17%	14
Jan 19, 2026	45.00	45.00	44.24	44.54	44.54	-1.46%	39
Jan 16, 2026	44.78	45.30	44.24	45.20	45.20	-0.31%	56
Jan 15, 2026	45.40	45.40	44.50	45.34	45.34	0.04%	25
Jan 14, 2026	43.96	45.32	43.96	45.32	45.32	1.75%	45
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