Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.76	0.76	0.72	0.74	0.74	2.75%	26,616
Mar 11, 2026	0.71	0.74	0.68	0.72	0.72	11.50%	67,343
Mar 10, 2026	0.59	0.68	0.59	0.64	0.64	1.06%	33,581
Mar 9, 2026	0.62	0.64	0.60	0.64	0.64	6.56%	38,626
Mar 6, 2026	0.59	0.60	0.59	0.60	0.60	7.31%	2,197
Mar 5, 2026	0.60	0.62	0.56	0.56	0.56	-1.72%	15,132
Mar 4, 2026	0.57	0.59	0.54	0.57	0.57	-5.83%	79,486
Mar 3, 2026	0.63	0.63	0.60	0.60	0.60	-6.31%	25,144
Mar 2, 2026	0.60	0.64	0.59	0.64	0.64	4.98%	29,493
Feb 27, 2026	0.63	0.63	0.61	0.61	0.61	-3.22%	8,530
Feb 26, 2026	0.59	0.63	0.59	0.63	0.63	10.44%	56,185
Feb 25, 2026	0.56	0.58	0.56	0.57	0.57	3.03%	97,565
Feb 24, 2026	0.57	0.58	0.55	0.55	0.55	1.04%	51,464
Feb 23, 2026	0.50	0.56	0.50	0.55	0.55	9.64%	64,400
Feb 20, 2026	0.54	0.54	0.50	0.50	0.50	-3.85%	28,292
Feb 19, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	30,054
Feb 18, 2026	0.52	0.52	0.50	0.50	0.50	-	8,115
Feb 17, 2026	0.47	0.51	0.47	0.50	0.50	-0.79%	36,216
Feb 12, 2026	0.52	0.53	0.50	0.50	0.50	-4.91%	16,351
Feb 11, 2026	0.50	0.53	0.50	0.53	0.53	8.52%	21,924
Feb 10, 2026	0.47	0.49	0.47	0.49	0.49	-1.21%	34,600
Feb 9, 2026	0.49	0.49	0.49	0.49	0.49	2.02%	300
Feb 6, 2026	0.49	0.49	0.48	0.48	0.48	2.02%	9,538
Feb 5, 2026	0.49	0.49	0.48	0.48	0.48	-1.35%	9,549
Feb 4, 2026	0.47	0.49	0.47	0.48	0.48	-0.17%	39,499
Feb 3, 2026	0.49	0.50	0.48	0.48	0.48	2.73%	65,345
Feb 2, 2026	0.50	0.50	0.46	0.47	0.47	-6.10%	21,992
Jan 30, 2026	0.54	0.54	0.48	0.50	0.50	-3.14%	39,601
Jan 29, 2026	0.44	0.53	0.44	0.52	0.52	17.13%	152,127
Jan 28, 2026	0.43	0.44	0.43	0.44	0.44	7.88%	44,020
Jan 27, 2026	0.42	0.42	0.41	0.41	0.41	-2.92%	5,888
Jan 26, 2026	0.39	0.43	0.39	0.42	0.42	6.53%	97,659
Jan 23, 2026	0.39	0.40	0.39	0.40	0.40	4.33%	82,737
Jan 22, 2026	0.38	0.38	0.38	0.38	0.38	-2.47%	500
Jan 21, 2026	0.36	0.39	0.36	0.39	0.39	6.36%	100,233
Jan 20, 2026	0.37	0.39	0.37	0.37	0.37	-2.20%	167,962
Jan 16, 2026	0.37	0.38	0.37	0.37	0.37	-1.79%	22,905
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	3.97%	89,400
Jan 14, 2026	0.38	0.38	0.37	0.37	0.37	0.19%	37,038
Jan 13, 2026	0.37	0.38	0.36	0.36	0.36	-4.25%	153,850
Jan 12, 2026	0.39	0.40	0.38	0.38	0.38	0.45%	25,744
Jan 9, 2026	0.37	0.38	0.36	0.38	0.38	5.24%	26,843
Jan 8, 2026	0.36	0.39	0.36	0.36	0.36	2.80%	423,342
Jan 7, 2026	0.40	0.40	0.35	0.35	0.35	-11.44%	70,647
Jan 6, 2026	0.50	0.50	0.39	0.40	0.40	-10.95%	112,059
Jan 5, 2026	0.46	0.46	0.43	0.44	0.44	2.54%	389,493
Jan 2, 2026	0.44	0.46	0.40	0.43	0.43	16.59%	48,168
Dec 31, 2025	0.36	0.39	0.36	0.37	0.37	12.59%	50,755
Dec 30, 2025	0.32	0.34	0.32	0.33	0.33	12.16%	13,123
Dec 29, 2025	0.28	0.31	0.28	0.29	0.29	8.27%	215,830