Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	0.58	0.58	0.55	0.56	0.56	-8.20%	176,380
Jan 5, 2026	0.61	0.62	0.59	0.61	0.61	-	506,634
Jan 2, 2026	0.61	0.62	0.55	0.61	0.61	19.61%	1,016,478
Dec 31, 2025	0.51	0.53	0.50	0.51	0.51	12.09%	493,509
Dec 30, 2025	0.42	0.47	0.42	0.46	0.46	9.64%	359,052
Dec 29, 2025	0.39	0.43	0.37	0.42	0.42	6.41%	556,157
Dec 24, 2025	0.39	0.39	0.38	0.39	0.39	-	22,829
Dec 23, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	189,812
Dec 22, 2025	0.37	0.40	0.37	0.39	0.39	4.05%	53,254
Dec 19, 2025	0.37	0.38	0.36	0.37	0.37	-7.50%	92,944
Dec 18, 2025	0.41	0.43	0.38	0.40	0.40	-16.67%	567,248
Dec 17, 2025	0.45	0.49	0.44	0.48	0.48	20.00%	464,669
Dec 16, 2025	0.40	0.41	0.40	0.40	0.40	-	612,711
Dec 15, 2025	0.33	0.40	0.33	0.40	0.40	21.21%	1,634,720
Dec 12, 2025	0.35	0.35	0.32	0.33	0.33	4.76%	373,783
Dec 11, 2025	0.37	0.37	0.29	0.32	0.32	-8.70%	382,798
Dec 10, 2025	0.43	0.44	0.34	0.35	0.35	-12.66%	1,397,975
Dec 9, 2025	0.37	0.40	0.35	0.40	0.40	41.07%	2,113,910
Dec 8, 2025	0.25	0.30	0.24	0.28	0.28	51.35%	3,953,577
Dec 5, 2025	0.18	0.19	0.17	0.19	0.19	8.82%	2,620,574
Dec 4, 2025	0.19	0.20	0.17	0.17	0.17	17.24%	1,825,413
Dec 3, 2025	0.15	0.15	0.14	0.15	0.15	-	294,795
Dec 2, 2025	0.14	0.15	0.14	0.15	0.15	3.57%	120,815
Dec 1, 2025	0.14	0.14	0.14	0.14	0.14	-	17,549
Nov 28, 2025	0.14	0.14	0.14	0.14	0.14	-	3,080
Nov 27, 2025	0.14	0.14	0.14	0.14	0.14	-	1,546
Nov 26, 2025	0.14	0.14	0.14	0.14	0.14	-	30,100
Nov 25, 2025	0.13	0.14	0.13	0.14	0.14	-	38,000
Nov 24, 2025	0.13	0.14	0.13	0.14	0.14	3.70%	47,871
Nov 21, 2025	0.14	0.14	0.14	0.14	0.14	-	25,070