North Atlantic Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	54.00	56.50	53.50	55.70	55.70	7.22%	396
Mar 12, 2026	48.50	54.10	48.00	51.95	51.95	8.55%	1,023
Mar 11, 2026	46.50	48.10	46.36	47.86	47.86	1.01%	129
Mar 10, 2026	46.78	48.82	45.18	47.38	47.38	-3.03%	263
Mar 9, 2026	50.00	55.00	48.86	48.86	48.86	0.83%	1,042
Mar 6, 2026	43.68	48.50	43.00	48.46	48.46	13.44%	507
Mar 5, 2026	42.90	43.20	42.24	42.72	42.72	0.47%	186
Mar 4, 2026	43.28	43.42	42.40	42.52	42.52	-2.16%	94
Mar 3, 2026	44.18	44.18	42.82	43.46	43.46	1.26%	57
Mar 2, 2026	40.86	43.98	40.58	42.92	42.92	9.94%	157
Feb 27, 2026	38.94	39.22	38.50	39.04	39.04	-0.86%	22
Feb 26, 2026	38.62	39.38	37.86	39.38	39.38	1.39%	127
Feb 25, 2026	38.50	39.40	38.08	38.84	38.84	-0.41%	65
Feb 24, 2026	40.40	40.40	38.30	39.00	39.00	-3.51%	1,193
Feb 23, 2026	41.24	41.24	40.22	40.42	40.42	-0.93%	491
Feb 20, 2026	41.00	41.20	40.40	40.80	40.80	-2.06%	57
Feb 19, 2026	41.68	41.68	40.90	41.66	41.66	-0.05%	22
Feb 18, 2026	42.56	42.56	41.58	41.68	41.68	0.24%	13
Feb 17, 2026	42.70	42.70	41.32	41.58	41.58	-3.21%	789
Feb 16, 2026	42.76	42.96	41.80	42.96	42.96	0.75%	8
Feb 13, 2026	42.66	42.66	42.10	42.64	42.64	-0.37%	17
Feb 12, 2026	43.84	43.86	42.80	42.80	42.80	-2.51%	26
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%	234
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