Eco (Atlantic) Oil & Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.63	0.63	0.60	0.62	0.62	-8.15%	184,056
Oct 8, 2026	0.66	0.70	0.65	0.68	0.68	-3.57%	49,161
Oct 7, 2026	0.70	0.72	0.69	0.70	0.70	-	42,254
Oct 6, 2026	0.74	0.74	0.70	0.70	0.70	-2.78%	26,069
Oct 5, 2026	0.73	0.74	0.70	0.72	0.72	-6.49%	113,579
Oct 2, 2026	0.80	0.80	0.75	0.77	0.77	-1.28%	31,300
Oct 1, 2026	0.80	0.80	0.77	0.78	0.78	-1.27%	23,341
Sep 30, 2026	0.77	0.82	0.77	0.79	0.79	4.64%	36,067
Sep 29, 2026	0.78	0.78	0.75	0.76	0.76	-1.95%	27,042
Sep 28, 2026	0.78	0.78	0.77	0.77	0.77	2.67%	19,812
Sep 25, 2026	0.79	0.79	0.75	0.75	0.75	-6.25%	45,334
Sep 24, 2026	0.78	0.80	0.78	0.80	0.80	5.26%	259,055
Sep 23, 2026	0.83	0.83	0.76	0.76	0.76	-7.32%	72,310
Sep 22, 2026	0.80	0.82	0.79	0.82	0.82	5.81%	105,856
Sep 21, 2026	0.78	0.78	0.77	0.78	0.78	-1.90%	21,618
Sep 18, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	35,731
Sep 17, 2026	0.78	0.81	0.77	0.80	0.80	3.90%	99,005
Sep 16, 2026	0.78	0.78	0.77	0.77	0.77	-	40,066
Sep 15, 2026	0.75	0.79	0.75	0.77	0.77	1.32%	56,308
Sep 14, 2026	0.79	0.79	0.76	0.76	0.76	-6.75%	58,572
Sep 11, 2026	0.78	0.84	0.76	0.82	0.82	1.87%	197,071
Sep 10, 2026	0.84	0.84	0.79	0.80	0.80	-4.76%	165,400
Sep 9, 2026	0.83	0.85	0.83	0.84	0.84	1.20%	57,696
Sep 8, 2026	0.85	0.85	0.83	0.83	0.83	-3.49%	163,399
Sep 4, 2026	0.88	0.88	0.85	0.86	0.86	-2.82%	111,323
Sep 3, 2026	0.90	0.90	0.87	0.89	0.89	-0.56%	38,609
Sep 2, 2026	0.93	0.93	0.88	0.89	0.89	-3.26%	87,381
Sep 1, 2026	0.93	0.93	0.91	0.92	0.92	-	54,316
Aug 31, 2026	0.95	0.95	0.90	0.92	0.92	-2.13%	98,001
Aug 28, 2026	0.92	0.95	0.92	0.94	0.94	5.62%	183,790
Aug 27, 2026	0.93	0.93	0.87	0.89	0.89	-4.30%	170,509
Aug 26, 2026	0.93	0.95	0.91	0.93	0.93	1.09%	230,351
Aug 25, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	78,575
Aug 24, 2026	0.94	0.94	0.92	0.93	0.93	-1.06%	59,812
Aug 21, 2026	0.94	0.94	0.92	0.94	0.94	-	51,553
Aug 20, 2026	0.93	0.95	0.92	0.94	0.94	3.30%	141,296
Aug 19, 2026	0.93	0.94	0.91	0.91	0.91	-2.15%	57,057
Aug 18, 2026	0.92	0.94	0.92	0.93	0.93	1.64%	32,203
Aug 17, 2026	0.93	0.93	0.90	0.92	0.92	-1.61%	75,865
Aug 14, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	45,647
Aug 13, 2026	0.97	0.97	0.94	0.96	0.96	-1.03%	257,812
Aug 12, 2026	0.98	0.98	0.95	0.97	0.97	-2.02%	48,458
Aug 11, 2026	0.99	0.99	0.97	0.99	0.99	3.13%	100,443
Aug 10, 2026	1.00	1.00	0.96	0.96	0.96	-2.04%	47,553
Aug 7, 2026	1.00	1.00	0.96	0.98	0.98	-2.00%	42,209
Aug 6, 2026	1.00	1.02	0.97	1.00	1.00	2.04%	114,905
Aug 5, 2026	1.01	1.02	0.98	0.98	0.98	-1.01%	55,277
Aug 4, 2026	1.06	1.07	0.97	0.99	0.99	-6.60%	349,961
Jul 31, 2026	1.08	1.08	1.05	1.06	1.06	-	6,367
Jul 30, 2026	1.04	1.08	1.04	1.06	1.06	1.92%	33,733