Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.12	1.14	1.02	1.07	1.07	-2.73%	256,133
Mar 17, 2026	1.18	1.18	1.08	1.10	1.10	-6.78%	644,731
Mar 16, 2026	1.06	1.20	1.06	1.18	1.18	19.19%	1,056,616
Mar 13, 2026	1.02	1.02	0.97	0.99	0.99	-1.00%	353,471
Mar 12, 2026	0.96	1.04	0.96	1.00	1.00	7.53%	1,119,044
Mar 11, 2026	0.95	0.99	0.92	0.93	0.93	5.68%	813,579
Mar 10, 2026	0.86	0.95	0.85	0.88	0.88	-	664,855
Mar 9, 2026	0.85	0.88	0.83	0.88	0.88	6.02%	834,765
Mar 6, 2026	0.78	0.83	0.78	0.83	0.83	7.79%	64,703
Mar 5, 2026	0.80	0.84	0.76	0.77	0.77	-	145,364
Mar 4, 2026	0.79	0.81	0.76	0.77	0.77	-6.10%	229,298
Mar 3, 2026	0.85	0.85	0.81	0.82	0.82	-7.87%	320,236
Mar 2, 2026	0.86	0.89	0.82	0.89	0.89	7.23%	374,204
Feb 27, 2026	0.83	0.83	0.79	0.83	0.83	-2.35%	150,299
Feb 26, 2026	0.82	0.86	0.82	0.85	0.85	7.59%	434,113
Feb 25, 2026	0.79	0.81	0.78	0.79	0.79	-	283,142
Feb 24, 2026	0.78	0.80	0.77	0.79	0.79	8.22%	691,293
Feb 23, 2026	0.72	0.78	0.72	0.73	0.73	7.35%	559,264
Feb 20, 2026	0.71	0.75	0.68	0.68	0.68	-6.85%	177,815
Feb 19, 2026	0.70	0.74	0.67	0.73	0.73	5.80%	335,932
Feb 18, 2026	0.69	0.70	0.68	0.69	0.69	-	38,716
Feb 17, 2026	0.66	0.69	0.66	0.69	0.69	4.55%	534,757
Feb 13, 2026	0.68	0.69	0.66	0.66	0.66	-1.49%	70,520
Feb 12, 2026	0.71	0.71	0.67	0.67	0.67	-5.63%	126,772
Feb 11, 2026	0.68	0.71	0.68	0.71	0.71	4.41%	106,494
Feb 10, 2026	0.68	0.68	0.66	0.68	0.68	3.03%	30,146
Feb 9, 2026	0.67	0.68	0.66	0.66	0.66	-	214,196
Feb 6, 2026	0.65	0.68	0.65	0.66	0.66	-1.49%	114,322
Feb 5, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	47,279
Feb 4, 2026	0.68	0.69	0.66	0.68	0.68	-	189,864
Feb 3, 2026	0.66	0.69	0.66	0.68	0.68	4.62%	93,118
Feb 2, 2026	0.64	0.65	0.64	0.65	0.65	-2.99%	49,523
Jan 30, 2026	0.72	0.72	0.65	0.67	0.67	-4.29%	322,181
Jan 29, 2026	0.66	0.72	0.65	0.70	0.70	16.67%	1,010,439
Jan 28, 2026	0.58	0.61	0.57	0.60	0.60	5.26%	576,058
Jan 27, 2026	0.57	0.58	0.55	0.57	0.57	-	447,437
Jan 26, 2026	0.55	0.58	0.54	0.57	0.57	5.56%	860,271
Jan 23, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	375,531
Jan 22, 2026	0.51	0.53	0.51	0.52	0.52	-1.89%	35,443
Jan 21, 2026	0.50	0.53	0.50	0.53	0.53	6.00%	78,120
Jan 20, 2026	0.54	0.54	0.50	0.50	0.50	-3.85%	477,137
Jan 19, 2026	0.53	0.54	0.51	0.52	0.52	-	93,898
Jan 16, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	94,773
Jan 15, 2026	0.53	0.53	0.50	0.51	0.51	-1.92%	81,825
Jan 14, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	469,645
Jan 13, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	173,718
Jan 12, 2026	0.55	0.55	0.52	0.53	0.53	-1.85%	174,172
Jan 9, 2026	0.50	0.54	0.50	0.54	0.54	3.85%	345,961
Jan 8, 2026	0.53	0.54	0.50	0.52	0.52	4.00%	397,188
Jan 7, 2026	0.50	0.50	0.47	0.50	0.50	-10.71%	227,765