Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada
· Delayed Price · Currency is CAD 0.1800
-0.0050 (-2.70%)
Jun 30, 2025, 3:54 PM EDT
Eco (Atlantic) Oil & Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.70% | 51,000 |
| Jun 27, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 20,947 |
| Jun 26, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 27,000 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 32,500 |
| Jun 24, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | - | 36,706 |
| Jun 23, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 135,023 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 83,800 |
| Jun 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 11,000 |
| Jun 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 15,720 |
| Jun 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 95,130 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.50% | 130,239 |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 12,600 |
| Jun 12, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 11,000 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 108,000 |
| Jun 10, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 41,000 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Jun 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 4,000 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,204 |
| Jun 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 33,600 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 20,600 |
| Jun 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 17,600 |
| May 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,000 |
| May 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 21,500 |
| May 28, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 30,600 |
| May 27, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 66,500 |
| May 26, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 91,000 |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 153,547 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 95,800 |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| May 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 155,138 |
| May 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 59,512 |
| May 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 23,900 |
| May 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,000 |
| May 13, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 150,000 |
| May 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 117,500 |
| May 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 11,000 |
| May 8, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 56,000 |
| May 7, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 18,500 |
| May 6, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 61,500 |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 46,503 |
| May 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 36,000 |
| May 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 20,000 |
| Apr 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 29,600 |
| Apr 29, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 40,000 |
| Apr 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 34,400 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 342,914 |
| Apr 24, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 7.14% | 586,600 |
| Apr 23, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | - | 166,700 |
| Apr 22, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 31,312 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 1,500 |