Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.150 -0.110 (-2.09%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.822 5.914 5.786 5.914 225,770 +0.05(+0.78%)
Oct 30, 2023 5.942 6.043 5.776 5.868 242,452 -0.06(-0.93%)
Oct 27, 2023 6.025 6.052 5.850 5.924 278,820 -0.07(-1.23%)
Oct 26, 2023 5.979 6.071 5.924 5.997 230,297 -0.06(-0.91%)
Oct 25, 2023 5.960 6.066 5.942 6.052 205,439 +0.03(+0.46%)
Oct 24, 2023 5.933 6.062 5.914 6.025 342,423 +0.14(+2.34%)
Oct 23, 2023 5.951 6.016 5.882 5.887 378,300 -0.12(-1.99%)
Oct 20, 2023 5.960 6.034 5.887 6.006 326,233 +0.04(+0.62%)
Oct 19, 2023 5.942 6.089 5.878 5.970 364,844 +0.05(+0.78%)
Oct 18, 2023 6.016 6.016 5.878 5.924 430,537 -0.13(-2.13%)
Oct 17, 2023 5.970 6.181 5.947 6.052 795,440 +0.06(+1.08%)
Oct 16, 2023 5.979 6.016 5.852 5.988 279,888 +0.07(+1.24%)
Oct 13, 2023 5.960 6.034 5.901 5.914 493,926 +0.05(+0.78%)
Oct 12, 2023 5.822 5.896 5.758 5.868 382,663 +0.06(+0.95%)
Oct 11, 2023 5.905 5.914 5.767 5.813 366,860 -0.17(-2.92%)
Oct 10, 2023 5.868 5.988 5.777 5.988 736,754 +0.13(+2.20%)
Oct 09, 2023 5.841 5.997 5.836 5.859 510,368 +0.10(+1.76%)
Oct 06, 2023 5.694 5.878 5.611 5.758 491,315 +0.06(+0.97%)
Oct 05, 2023 5.519 5.740 5.464 5.703 673,741 +0.10(+1.81%)
Oct 04, 2023 5.850 5.914 5.537 5.602 752,515 -0.37(-6.16%)
Oct 03, 2023 5.795 5.970 5.721 5.970 557,457 +0.15(+2.53%)
Oct 02, 2023 6.163 6.190 5.781 5.822 1,033,881 -0.47(-7.46%)
Sep 29, 2023 6.338 6.374 6.209 6.292 492,791 -0.07(-1.16%)
Sep 28, 2023 6.393 6.448 6.279 6.365 434,112 -0.05(-0.72%)
Sep 27, 2023 6.209 6.503 6.163 6.411 754,564 +0.25(+4.03%)
Sep 26, 2023 6.135 6.273 6.089 6.163 495,683 -0.03(-0.45%)
Sep 25, 2023 5.960 6.246 6.098 6.190 486,445 +0.24(+4.02%)
Sep 22, 2023 6.052 6.301 5.951 5.951 625,092 -0.06(-0.92%)
Sep 21, 2023 6.374 6.393 6.006 6.006 1,368,124 -0.29(-4.67%)
Sep 20, 2023 6.192 6.427 6.156 6.301 859,359 +0.15(+2.50%)
Sep 19, 2023 6.319 6.454 6.138 6.147 719,112 -0.11(-1.73%)
Sep 18, 2023 6.427 6.567 6.237 6.256 1,020,654 -0.19(-2.95%)
Sep 15, 2023 6.237 6.527 6.102 6.445 1,718,292 +0.19(+3.03%)
Sep 14, 2023 6.247 6.445 6.030 6.256 1,890,061 -0.07(-1.14%)
Sep 13, 2023 7.105 7.214 5.541 6.328 5,894,089 -1.67(-20.90%)
Sep 12, 2023 8.163 8.362 8.000 8.000 591,370 -0.12(-1.45%)
Sep 11, 2023 8.271 8.443 8.054 8.118 474,543 +0.10(+1.24%)
Sep 08, 2023 7.928 8.127 7.887 8.018 347,540 +0.14(+1.84%)
Sep 07, 2023 8.018 8.073 7.838 7.874 342,730 -0.14(-1.80%)
Sep 06, 2023 8.136 8.280 7.903 8.018 332,130 -0.07(-0.89%)
Sep 05, 2023 8.054 8.253 8.036 8.091 349,839 +0.05(+0.67%)
Sep 01, 2023 7.756 8.109 7.738 8.036 508,229 +0.39(+5.08%)
Aug 31, 2023 7.593 7.738 7.557 7.648 462,616 +0.05(+0.59%)
Aug 30, 2023 7.639 7.693 7.575 7.602 333,417 -0.04(-0.47%)
Aug 29, 2023 7.756 7.810 7.571 7.639 382,901 -0.15(-1.97%)
Aug 28, 2023 7.783 7.982 7.756 7.792 376,142 -0.12(-1.49%)
Aug 25, 2023 7.964 8.000 7.765 7.910 325,991 -0.05(-0.57%)
Aug 24, 2023 8.262 8.308 7.946 7.955 479,322 -0.40(-4.76%)
Aug 23, 2023 8.425 8.597 8.176 8.353 373,247 -0.14(-1.70%)
Aug 22, 2023 8.823 8.850 8.470 8.497 281,092 -0.34(-3.89%)
Aug 21, 2023 8.796 8.895 8.705 8.841 333,866 +0.09(+1.03%)
Aug 18, 2023 8.543 8.814 8.525 8.751 316,283 +0.14(+1.68%)
Aug 17, 2023 8.760 8.886 8.552 8.606 444,275 -0.08(-0.94%)
Aug 16, 2023 8.751 8.949 8.678 8.687 375,537 -0.07(-0.83%)
Aug 15, 2023 8.787 8.895 8.705 8.760 369,612 -0.07(-0.82%)
Aug 14, 2023 8.678 8.832 8.452 8.832 432,364 +0.12(+1.35%)
Aug 11, 2023 8.669 8.931 8.669 8.714 372,475 +0.10(+1.15%)
Aug 10, 2023 8.886 8.931 8.589 8.615 424,817 -0.21(-2.36%)
Aug 09, 2023 8.859 8.977 8.770 8.823 406,262 -0.01(-0.10%)
Aug 08, 2023 8.443 8.850 8.244 8.832 496,985 +0.30(+3.50%)
Aug 07, 2023 8.669 8.732 8.434 8.534 615,004 -0.14(-1.56%)
Aug 04, 2023 9.040 9.139 8.633 8.669 628,011 -0.30(-3.33%)
Aug 03, 2023 8.506 9.058 8.443 8.967 747,438 +0.48(+5.64%)
Aug 02, 2023 8.416 8.606 8.193 8.488 537,465 +0.05(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.