Eco (Atlantic) Oil & Gas Ltd. (TSXV:EOG)
Canada · Delayed Price · Currency is CAD 0.9400
+0.0500 (5.62%)
Aug 28, 2026, 3:15 PM EST
Eco (Atlantic) Oil & Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -2.80% | 53,047 |
| Jul 28, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 72,948 |
| Jul 27, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -7.69% | 80,284 |
| Jul 24, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 96,866 |
| Jul 23, 2026 | 1.13 | 1.16 | 1.11 | 1.16 | 1.16 | 4.04% | 130,311 |
| Jul 22, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.36% | 29,826 |
| Jul 21, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 182,584 |
| Jul 20, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.72% | 149,179 |
| Jul 17, 2026 | 1.04 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 69,909 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -0.94% | 162,661 |
| Jul 15, 2026 | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | - | 157,773 |
| Jul 14, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | -0.93% | 33,514 |
| Jul 13, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 2.88% | 109,470 |
| Jul 10, 2026 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 0.97% | 25,253 |
| Jul 9, 2026 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | -0.96% | 74,718 |
| Jul 8, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 78,697 |
| Jul 7, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | - | 34,700 |
| Jul 6, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 95,143 |
| Jul 3, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 6.38% | 49,210 |
| Jul 2, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -3.09% | 84,863 |
| Jun 30, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 8.99% | 117,651 |
| Jun 29, 2026 | 0.87 | 0.94 | 0.87 | 0.89 | 0.89 | 0.56% | 219,884 |
| Jun 26, 2026 | 0.89 | 0.89 | 0.86 | 0.89 | 0.89 | -0.56% | 33,992 |
| Jun 25, 2026 | 0.85 | 0.90 | 0.83 | 0.89 | 0.89 | 5.95% | 183,512 |
| Jun 24, 2026 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | -5.62% | 97,885 |
| Jun 23, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -4.30% | 53,465 |
| Jun 22, 2026 | 0.95 | 0.97 | 0.90 | 0.93 | 0.93 | -4.12% | 98,206 |
| Jun 19, 2026 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 10.23% | 165,110 |
| Jun 18, 2026 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -1.68% | 142,796 |