Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada · Delayed Price · Currency is CAD 0.1600
+0.0050 (3.23%)
Oct 1, 2025, 2:52 PM EDT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 32,170 |
| Sep 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 175,300 |
| Sep 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 65,500 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,000 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 99,936 |
| Sep 24, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 240,100 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 236,800 |
| Sep 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 76,000 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 205,500 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 36,000 |
| Sep 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 363,800 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 350,045 |
| Sep 15, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 20,522 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 64,200 |
| Sep 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 105,843 |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,000 |
| Sep 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 40,200 |
| Sep 8, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 3.33% | 539,617 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 248,400 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 106,000 |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 15,305 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 128,000 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,000 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 13,500 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 27,001 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 105,425 |
| Aug 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 212,400 |
| Aug 22, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 77,545 |
| Aug 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 49,525 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 48,038 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 51,000 |
| Aug 18, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 89,500 |
| Aug 15, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 37,625 |
| Aug 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 72,000 |
| Aug 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 58,142 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 19,015 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 30,700 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 47,500 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 11,812 |
| Aug 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 77,129 |
| Aug 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 14,613 |
| Aug 1, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 282,000 |
| Jul 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 194,243 |
| Jul 30, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 226,100 |
| Jul 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 101,000 |
| Jul 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 25,613 |
| Jul 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 192,100 |
| Jul 24, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 26,708 |
| Jul 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 82,200 |
| Jul 22, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 160,920 |