Eco (Atlantic) Oil & Gas Ltd. - EOG.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.71	0.68	0.68	0.75	0.68	177,815
February 19, 2026	0.7	0.73	0.73	0.74	0.67	335,932
February 18, 2026	0.69	0.69	0.69	0.7	0.68	38,716
February 17, 2026	0.66	0.69	0.69	0.69	0.66	534,800
February 13, 2026	0.68	0.66	0.66	0.69	0.66	70,520
February 12, 2026	0.71	0.67	0.67	0.71	0.67	126,800
February 11, 2026	0.68	0.71	0.71	0.71	0.68	106,500
February 10, 2026	0.68	0.68	0.68	0.68	0.66	30,146
February 09, 2026	0.67	0.66	0.66	0.68	0.66	214,200
February 06, 2026	0.65	0.66	0.66	0.68	0.65	114,322
February 05, 2026	0.68	0.67	0.67	0.68	0.65	47,279
February 04, 2026	0.68	0.68	0.68	0.69	0.66	189,900
February 03, 2026	0.66	0.68	0.68	0.69	0.66	93,118
February 02, 2026	0.64	0.65	0.65	0.65	0.64	49,523
January 30, 2026	0.72	0.67	0.67	0.72	0.65	322,200
January 29, 2026	0.66	0.7	0.7	0.72	0.65	1.01M
January 28, 2026	0.58	0.6	0.6	0.61	0.57	576,100
January 27, 2026	0.57	0.57	0.57	0.58	0.55	447,437
January 26, 2026	0.55	0.57	0.57	0.58	0.54	860,300
January 23, 2026	0.52	0.54	0.54	0.55	0.52	375,531
January 22, 2026	0.51	0.52	0.52	0.53	0.51	35,443
January 21, 2026	0.5	0.53	0.53	0.53	0.5	78,120
January 20, 2026	0.54	0.5	0.5	0.54	0.5	477,137
January 19, 2026	0.53	0.52	0.52	0.54	0.51	93,900
January 16, 2026	0.52	0.52	0.52	0.52	0.5	94,800
January 15, 2026	0.53	0.51	0.51	0.53	0.5	81,825
January 14, 2026	0.5	0.52	0.52	0.54	0.5	469,645
January 13, 2026	0.53	0.5	0.5	0.53	0.5	173,718
January 12, 2026	0.55	0.53	0.53	0.55	0.52	174,200
January 09, 2026	0.5	0.54	0.54	0.54	0.5	346,000
January 08, 2026	0.53	0.52	0.52	0.54	0.5	397,200
January 07, 2026	0.5	0.5	0.5	0.5	0.47	227,800
January 06, 2026	0.58	0.56	0.56	0.58	0.55	176,400
January 05, 2026	0.61	0.61	0.61	0.62	0.59	506,634
January 02, 2026	0.61	0.61	0.61	0.62	0.55	1.02M
December 31, 2025	0.51	0.51	0.51	0.53	0.5	493,509
December 30, 2025	0.42	0.46	0.46	0.47	0.42	359,100
December 29, 2025	0.39	0.42	0.42	0.43	0.37	556,200
December 23, 2025	0.39	0.39	0.39	0.4	0.39	189,812
December 22, 2025	0.37	0.39	0.39	0.4	0.37	53,300
December 19, 2025	0.37	0.37	0.37	0.38	0.36	92,944
December 18, 2025	0.41	0.4	0.4	0.43	0.38	567,548
December 17, 2025	0.45	0.48	0.48	0.49	0.44	464,700
December 16, 2025	0.4	0.4	0.4	0.41	0.4	612,711
December 15, 2025	0.33	0.4	0.4	0.4	0.33	1.63M
December 12, 2025	0.35	0.33	0.33	0.35	0.32	373,783
December 11, 2025	0.37	0.32	0.32	0.37	0.29	385,798
December 10, 2025	0.43	0.35	0.35	0.44	0.34	1.4M
December 09, 2025	0.37	0.4	0.4	0.4	0.35	2.11M
December 08, 2025	0.25	0.28	0.28	0.3	0.24	3.95M
December 05, 2025	0.18	0.19	0.19	0.19	0.17	2.62M
December 04, 2025	0.19	0.17	0.17	0.2	0.17	1.83M
December 03, 2025	0.14	0.14	0.14	0.15	0.14	294,800
December 02, 2025	0.14	0.14	0.14	0.14	0.14	120,815
December 01, 2025	0.14	0.14	0.14	0.14	0.14	17,549
November 28, 2025	0.14	0.14	0.14	0.14	0.14	3,100
November 27, 2025	0.14	0.14	0.14	0.14	0.14	1,546
November 26, 2025	0.14	0.14	0.14	0.14	0.14	30,100
November 25, 2025	0.13	0.14	0.14	0.14	0.13	38,000
November 24, 2025	0.13	0.14	0.14	0.14	0.13	47,900

Eco (Atlantic) Oil & Gas Ltd. (EOG.V) TSXV