Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	0.28	0.28	0.27	0.27	0.27	-5.23%	39,758
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	2.61%	11,025
Dec 23, 2025	0.28	0.29	0.28	0.28	0.28	0.61%	9,790
Dec 22, 2025	0.27	0.29	0.27	0.28	0.28	7.46%	22,338
Dec 19, 2025	0.24	0.27	0.24	0.26	0.26	-9.86%	39,283
Dec 18, 2025	0.30	0.31	0.28	0.29	0.29	-18.81%	23,400
Dec 17, 2025	0.33	0.35	0.32	0.35	0.35	25.27%	157,443
Dec 16, 2025	0.30	0.30	0.28	0.28	0.28	-4.47%	55,248
Dec 15, 2025	0.24	0.30	0.24	0.30	0.30	27.38%	46,040
Dec 12, 2025	0.23	0.23	0.23	0.23	0.23	0.48%	5,000
Dec 11, 2025	0.24	0.24	0.22	0.23	0.23	-12.91%	30,500
Dec 10, 2025	0.31	0.31	0.24	0.27	0.27	-7.63%	292,088
Dec 9, 2025	0.22	0.29	0.22	0.29	0.29	44.75%	318,461
Dec 8, 2025	0.19	0.21	0.18	0.20	0.20	49.13%	294,704
Dec 5, 2025	0.13	0.14	0.13	0.13	0.13	15.57%	130,105
Dec 4, 2025	0.14	0.14	0.12	0.12	0.12	15.00%	93,950
Dec 3, 2025	0.10	0.10	0.10	0.10	0.10	5.26%	28,340
Dec 2, 2025	0.10	0.10	0.10	0.10	0.10	-	23,571
Dec 1, 2025	0.09	0.10	0.09	0.10	0.10	-5.00%	34,530
Nov 28, 2025	0.10	0.10	0.10	0.10	0.10	2.77%	22,000