Skip to main content

Evolution Petroleum Corp (NY: EPM )

5.490 -0.050 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 5.560 5.560 5.440 5.490 153,526 -0.17(-3.00%)
Dec 12, 2024 5.620 5.675 5.530 5.660 144,017 +0.04(+0.71%)
Dec 11, 2024 5.660 5.700 5.580 5.620 436,058 +0.01(+0.18%)
Dec 10, 2024 5.650 5.719 5.555 5.610 201,873 -0.02(-0.36%)
Dec 09, 2024 5.620 5.740 5.608 5.630 155,503 +0.01(+0.18%)
Dec 06, 2024 5.710 5.715 5.540 5.620 171,851 -0.06(-1.06%)
Dec 05, 2024 5.700 5.740 5.670 5.680 154,007 -0.04(-0.70%)
Dec 04, 2024 5.850 5.870 5.655 5.720 168,232 -0.13(-2.22%)
Dec 03, 2024 5.820 5.880 5.760 5.850 190,460 +0.05(+0.86%)
Dec 02, 2024 5.880 5.880 5.740 5.800 160,463 -0.06(-1.02%)
Nov 29, 2024 5.820 5.880 5.815 5.860 71,117 +0.06(+1.03%)
Nov 27, 2024 5.790 5.830 5.760 5.800 94,830 +0.06(+1.05%)
Nov 26, 2024 5.840 5.840 5.642 5.740 204,210 -0.12(-2.05%)
Nov 25, 2024 6.030 6.100 5.830 5.860 213,816 -0.24(-3.93%)
Nov 22, 2024 6.120 6.144 6.005 6.100 241,529 -0.01(-0.16%)
Nov 21, 2024 5.950 6.120 5.900 6.110 304,552 +0.22(+3.74%)
Nov 20, 2024 5.910 5.935 5.775 5.890 249,412 -0.01(-0.17%)
Nov 19, 2024 5.850 5.910 5.755 5.900 252,610 -0.01(-0.17%)
Nov 18, 2024 5.910 5.935 5.830 5.910 235,520 +0.07(+1.20%)
Nov 15, 2024 5.820 5.890 5.760 5.840 276,513 -0.01(-0.17%)
Nov 14, 2024 5.780 5.941 5.765 5.850 314,411 +0.12(+2.09%)
Nov 13, 2024 5.570 6.050 5.480 5.730 668,206 +0.22(+3.99%)
Nov 12, 2024 5.580 5.589 5.500 5.510 172,529 -0.04(-0.72%)
Nov 11, 2024 5.520 5.575 5.480 5.550 107,289 +0.02(+0.36%)
Nov 08, 2024 5.620 5.690 5.490 5.530 158,325 -0.11(-1.95%)
Nov 07, 2024 5.520 5.700 5.490 5.640 226,637 +0.08(+1.44%)
Nov 06, 2024 5.540 5.590 5.400 5.560 317,315 +0.25(+4.71%)
Nov 05, 2024 5.250 5.310 5.190 5.310 210,763 +0.10(+1.92%)
Nov 04, 2024 5.170 5.300 5.160 5.210 202,906 +0.06(+1.17%)
Nov 01, 2024 5.180 5.220 5.135 5.150 184,842 +0.00(+0.00%)
Oct 31, 2024 5.270 5.305 5.140 5.150 121,678 -0.11(-2.09%)
Oct 30, 2024 5.200 5.310 5.200 5.260 150,419 +0.05(+0.96%)
Oct 29, 2024 5.170 5.215 5.110 5.210 135,566 +0.02(+0.39%)
Oct 28, 2024 5.190 5.225 5.140 5.190 198,253 -0.07(-1.33%)
Oct 25, 2024 5.270 5.270 5.210 5.260 158,578 +0.03(+0.57%)
Oct 24, 2024 5.200 5.230 5.120 5.230 165,249 +0.03(+0.58%)
Oct 23, 2024 5.170 5.210 5.080 5.200 153,476 +0.01(+0.19%)
Oct 22, 2024 5.290 5.300 5.190 5.190 267,832 -0.05(-0.95%)
Oct 21, 2024 5.270 5.420 5.205 5.240 249,896 -0.02(-0.38%)
Oct 18, 2024 5.390 5.390 5.240 5.260 185,420 -0.18(-3.31%)
Oct 17, 2024 5.310 5.470 5.275 5.440 227,773 +0.10(+1.87%)
Oct 16, 2024 5.410 5.440 5.310 5.340 165,307 -0.05(-0.93%)
Oct 15, 2024 5.500 5.500 5.285 5.390 221,485 -0.15(-2.71%)
Oct 14, 2024 5.610 5.620 5.500 5.540 117,019 -0.10(-1.77%)
Oct 11, 2024 5.570 5.650 5.540 5.640 129,349 +0.09(+1.62%)
Oct 10, 2024 5.520 5.600 5.500 5.550 159,503 +0.00(+0.00%)
Oct 09, 2024 5.510 5.605 5.500 5.550 139,317 +0.00(+0.00%)
Oct 08, 2024 5.580 5.630 5.480 5.550 149,445 -0.11(-1.94%)
Oct 07, 2024 5.560 5.700 5.560 5.660 208,690 +0.07(+1.25%)
Oct 04, 2024 5.640 5.640 5.540 5.590 110,651 +0.05(+0.90%)
Oct 03, 2024 5.520 5.615 5.440 5.540 160,525 +0.04(+0.73%)
Oct 02, 2024 5.500 5.530 5.445 5.500 149,822 +0.06(+1.10%)
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.