Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.270 -0.140 (-2.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.390 5.450 5.270 5.270 284,891 -0.26(-4.70%)
Jun 13, 2024 5.800 5.800 5.500 5.530 208,551 -0.25(-4.33%)
Jun 12, 2024 5.700 5.790 5.685 5.780 496,980 +0.13(+2.30%)
Jun 11, 2024 5.510 5.650 5.500 5.650 240,200 +0.08(+1.44%)
Jun 10, 2024 5.390 5.660 5.365 5.570 303,531 +0.23(+4.31%)
Jun 07, 2024 5.360 5.435 5.305 5.340 211,965 -0.03(-0.56%)
Jun 06, 2024 5.290 5.410 5.290 5.370 320,442 +0.09(+1.70%)
Jun 05, 2024 5.410 5.410 5.280 5.280 312,882 -0.08(-1.49%)
Jun 04, 2024 5.440 5.460 5.325 5.360 274,476 -0.17(-3.07%)
Jun 03, 2024 5.710 5.750 5.460 5.530 427,090 -0.22(-3.83%)
May 31, 2024 5.700 5.750 5.660 5.750 237,443 +0.10(+1.77%)
May 30, 2024 5.650 5.700 5.620 5.650 170,327 +0.07(+1.25%)
May 29, 2024 5.690 5.695 5.580 5.580 159,748 -0.13(-2.28%)
May 28, 2024 5.590 5.725 5.590 5.710 243,564 +0.15(+2.70%)
May 24, 2024 5.430 5.590 5.430 5.560 176,173 +0.13(+2.39%)
May 23, 2024 5.450 5.515 5.360 5.430 303,106 -0.03(-0.55%)
May 22, 2024 5.550 5.550 5.400 5.460 276,865 -0.07(-1.27%)
May 21, 2024 5.550 5.625 5.510 5.530 285,484 -0.05(-0.90%)
May 20, 2024 5.610 5.650 5.560 5.580 247,166 -0.01(-0.18%)
May 17, 2024 5.440 5.590 5.400 5.590 282,569 +0.15(+2.76%)
May 16, 2024 5.460 5.460 5.350 5.440 259,881 +0.01(+0.18%)
May 15, 2024 5.510 5.530 5.375 5.430 211,334 -0.05(-0.91%)
May 14, 2024 5.280 5.480 5.261 5.480 448,676 +0.26(+4.98%)
May 13, 2024 5.550 5.570 5.220 5.220 792,999 -0.33(-5.95%)
May 10, 2024 5.670 5.720 5.505 5.550 268,358 -0.09(-1.60%)
May 09, 2024 5.630 5.690 5.570 5.640 301,429 +0.00(+0.00%)
May 08, 2024 5.520 5.670 5.360 5.640 350,581 +0.15(+2.73%)
May 07, 2024 5.550 5.629 5.470 5.490 384,613 -0.05(-0.90%)
May 06, 2024 5.600 5.690 5.525 5.540 318,660 +0.01(+0.18%)
May 03, 2024 5.500 5.640 5.500 5.530 185,499 +0.00(+0.00%)
May 02, 2024 5.480 5.530 5.400 5.530 238,193 +0.12(+2.22%)
May 01, 2024 5.500 5.550 5.410 5.410 338,892 +0.01(+0.19%)
Apr 30, 2024 5.850 5.850 5.350 5.400 566,256 -0.47(-8.01%)
Apr 29, 2024 5.750 5.900 5.750 5.870 360,245 +0.08(+1.38%)
Apr 26, 2024 5.780 5.825 5.740 5.790 180,032 +0.01(+0.17%)
Apr 25, 2024 5.740 5.795 5.690 5.780 164,995 +0.03(+0.52%)
Apr 24, 2024 5.710 5.750 5.690 5.750 164,406 +0.04(+0.70%)
Apr 23, 2024 5.740 5.840 5.700 5.710 127,913 -0.03(-0.52%)
Apr 22, 2024 5.700 5.790 5.680 5.740 182,399 +0.01(+0.17%)
Apr 19, 2024 5.630 5.760 5.580 5.730 183,998 +0.10(+1.78%)
Apr 18, 2024 5.620 5.752 5.600 5.630 219,116 +0.02(+0.36%)
Apr 17, 2024 5.780 5.850 5.582 5.610 333,303 -0.20(-3.44%)
Apr 16, 2024 5.880 5.880 5.765 5.810 217,183 -0.08(-1.36%)
Apr 15, 2024 5.780 5.990 5.770 5.890 289,277 +0.13(+2.26%)
Apr 12, 2024 5.970 6.030 5.750 5.760 290,564 -0.18(-3.03%)
Apr 11, 2024 5.960 5.990 5.900 5.940 176,825 -0.02(-0.34%)
Apr 10, 2024 5.970 6.040 5.910 5.960 278,008 -0.08(-1.32%)
Apr 09, 2024 6.070 6.135 6.000 6.040 169,025 -0.03(-0.49%)
Apr 08, 2024 6.110 6.110 6.020 6.070 176,533 -0.03(-0.49%)
Apr 05, 2024 6.000 6.155 5.910 6.100 324,534 +0.15(+2.52%)
Apr 04, 2024 6.240 6.240 5.905 5.950 569,830 -0.30(-4.80%)
Apr 03, 2024 6.240 6.270 6.180 6.250 249,987 +0.00(+0.00%)
Apr 02, 2024 6.150 6.285 6.080 6.250 424,236 +0.14(+2.29%)
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.