Empire Petroleum Corporation EP
AMEX · United States · Energy Minerals
$2.35+0.07 (+3.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.36 | +3.51% | $2.28 | $2.36 | $2.28 | 11.75K |
| 2026-09-30 | $2.28 | +6.54% | $2.14 | $2.31 | $2.14 | 33.40K |
| 2026-09-29 | $2.14 | +1.90% | $2.08 | $2.16 | $2.08 | 13.20K |
| 2026-09-28 | $2.10 | -0.47% | $2.14 | $2.14 | $2.08 | 13.60K |
| 2026-09-25 | $2.11 | -6.64% | $2.24 | $2.24 | $2.11 | 22.00K |
| 2026-09-24 | $2.26 | +4.15% | $2.19 | $2.27 | $2.17 | 20.10K |
| 2026-09-23 | $2.17 | -2.69% | $2.23 | $2.28 | $2.15 | 31.90K |
| 2026-09-22 | $2.23 | -2.19% | $2.28 | $2.42 | $2.22 | 29.30K |
| 2026-09-21 | $2.28 | -6.17% | $2.35 | $2.45 | $2.27 | 38.20K |
| 2026-09-18 | $2.43 | -1.62% | $2.47 | $2.50 | $2.28 | 68.70K |
| 2026-09-17 | $2.47 | -1.20% | $2.49 | $2.57 | $2.47 | 24.70K |
| 2026-09-16 | $2.50 | -3.85% | $2.58 | $2.68 | $2.50 | 32.80K |
| 2026-09-15 | $2.60 | +4.00% | $2.51 | $2.67 | $2.36 | 24.40K |
| 2026-09-14 | $2.50 | 0.00% | $2.48 | $2.60 | $2.43 | 65.70K |
| 2026-09-11 | $2.50 | +3.73% | $2.42 | $2.52 | $2.28 | 64.40K |
| 2026-09-10 | $2.41 | +4.78% | $2.38 | $2.46 | $2.28 | 70.80K |
| 2026-09-09 | $2.30 | -10.85% | $2.59 | $2.69 | $2.30 | 58.20K |
| 2026-09-08 | $2.58 | -17.57% | $3.16 | $3.18 | $2.57 | 78.50K |
| 2026-09-04 | $3.13 | +0.32% | $3.11 | $3.13 | $3.05 | 14.80K |
| 2026-09-03 | $3.12 | +1.96% | $3.07 | $3.22 | $3.05 | 26.40K |
| 2026-09-02 | $3.06 | -0.33% | $3.07 | $3.15 | $3.05 | 33.70K |
| 2026-09-01 | $3.07 | -2.85% | $3.15 | $3.24 | $3.07 | 26.70K |
| 2026-08-31 | $3.16 | -2.17% | $3.24 | $3.25 | $3.16 | 23.70K |
| 2026-08-28 | $3.23 | -1.52% | $3.25 | $3.29 | $3.21 | 25.60K |
| 2026-08-27 | $3.28 | -0.61% | $3.28 | $3.34 | $3.20 | 31.40K |
| 2026-08-26 | $3.30 | -1.20% | $3.29 | $3.33 | $3.24 | 26.10K |
| 2026-08-25 | $3.34 | +4.05% | $3.16 | $3.34 | $3.13 | 34.10K |
| 2026-08-24 | $3.21 | -1.83% | $3.25 | $3.29 | $3.20 | 27.10K |
| 2026-08-21 | $3.27 | +2.83% | $3.17 | $3.30 | $3.03 | 30.70K |
| 2026-08-20 | $3.18 | +6.00% | $3.01 | $3.33 | $2.90 | 57.40K |
| 2026-08-19 | $3.00 | +4.90% | $2.85 | $3.14 | $2.66 | 41.60K |
| 2026-08-18 | $2.86 | +3.62% | $2.76 | $2.94 | $2.68 | 52.50K |
| 2026-08-17 | $2.76 | -0.72% | $2.81 | $2.82 | $2.68 | 19.70K |
| 2026-08-14 | $2.78 | -0.71% | $2.67 | $2.83 | $2.67 | 29.20K |
| 2026-08-13 | $2.80 | +3.32% | $2.72 | $2.84 | $2.66 | 14.20K |
| 2026-08-12 | $2.71 | +2.26% | $2.66 | $2.77 | $2.66 | 3.90K |
| 2026-08-11 | $2.65 | -3.99% | $2.73 | $2.80 | $2.65 | 10.80K |
| 2026-08-10 | $2.76 | -1.43% | $2.80 | $2.83 | $2.65 | 39.30K |
| 2026-08-07 | $2.80 | +5.66% | $2.61 | $2.82 | $2.59 | 38.30K |
| 2026-08-06 | $2.65 | +6.43% | $2.48 | $2.65 | $2.45 | 21.50K |
| 2026-08-05 | $2.49 | +0.81% | $2.49 | $2.58 | $2.45 | 20.70K |
| 2026-08-04 | $2.47 | -1.98% | $2.46 | $2.60 | $2.46 | 25.40K |
| 2026-08-03 | $2.52 | +1.20% | $2.46 | $2.53 | $2.46 | 38.60K |
| 2026-07-31 | $2.49 | -3.11% | $2.59 | $2.60 | $2.43 | 31.10K |
| 2026-07-30 | $2.57 | +0.78% | $2.50 | $2.59 | $2.41 | 12.90K |
| 2026-07-29 | $2.55 | +1.19% | $2.52 | $2.66 | $2.48 | 20.10K |
| 2026-07-28 | $2.52 | -1.56% | $2.55 | $2.55 | $2.50 | 31.50K |
| 2026-07-27 | $2.56 | +0.39% | $2.51 | $2.59 | $2.51 | 17.40K |
| 2026-07-24 | $2.55 | -3.41% | $2.63 | $2.63 | $2.51 | 14.30K |
| 2026-07-23 | $2.64 | +2.33% | $2.58 | $2.73 | $2.51 | 33.80K |
| 2026-07-22 | $2.58 | -0.77% | $2.56 | $2.62 | $2.52 | 26.30K |
| 2026-07-21 | $2.60 | +2.77% | $2.46 | $2.60 | $2.46 | 30.00K |
| 2026-07-20 | $2.53 | +1.20% | $2.50 | $2.59 | $2.46 | 22.60K |
| 2026-07-17 | $2.50 | +2.88% | $2.45 | $2.52 | $2.44 | 24.00K |
| 2026-07-16 | $2.43 | -4.71% | $2.51 | $2.57 | $2.43 | 88.10K |
| 2026-07-15 | $2.55 | -1.54% | $2.61 | $2.65 | $2.52 | 87.30K |
| 2026-07-14 | $2.59 | -3.72% | $2.63 | $2.66 | $2.56 | 166.60K |
| 2026-07-13 | $2.69 | +1.89% | $2.61 | $2.76 | $2.61 | 85.80K |
| 2026-07-10 | $2.64 | -2.58% | $2.70 | $2.76 | $2.61 | 28.20K |
| 2026-07-09 | $2.71 | -3.90% | $2.73 | $2.80 | $2.64 | 6.00K |
| 2026-07-08 | $2.82 | +4.06% | $2.68 | $2.85 | $2.61 | 108.20K |
| 2026-07-07 | $2.71 | +4.23% | $2.62 | $2.74 | $2.59 | 95.30K |
| 2026-07-06 | $2.60 | -2.62% | $2.64 | $2.67 | $2.53 | 77.10K |
| 2026-07-02 | $2.67 | -1.84% | $2.71 | $2.75 | $2.63 | 65.20K |
| 2026-07-01 | $2.72 | +1.49% | $2.67 | $2.74 | $2.67 | 48.50K |
| 2026-06-30 | $2.68 | -0.37% | $2.67 | $2.80 | $2.62 | 74.30K |
| 2026-06-29 | $2.69 | +3.07% | $2.65 | $2.76 | $2.62 | 89.30K |
| 2026-06-26 | $2.61 | -5.78% | $2.76 | $2.85 | $2.61 | 1.71M |
| 2026-06-25 | $2.77 | +1.84% | $2.75 | $2.84 | $2.68 | 166.00K |
| 2026-06-24 | $2.72 | -1.09% | $2.73 | $2.80 | $2.67 | 166.00K |
| 2026-06-23 | $2.75 | -1.08% | $2.78 | $2.87 | $2.69 | 122.00K |
| 2026-06-22 | $2.78 | -6.71% | $2.83 | $2.99 | $2.70 | 81.80K |
| 2026-06-18 | $2.98 | +7.19% | $2.76 | $2.99 | $2.70 | 357.90K |
| 2026-06-17 | $2.78 | +4.91% | $2.67 | $2.81 | $2.67 | 53.70K |
| 2026-06-16 | $2.65 | -1.12% | $2.68 | $2.74 | $2.65 | 66.40K |
| 2026-06-15 | $2.68 | -7.90% | $2.84 | $2.87 | $2.66 | 78.70K |
| 2026-06-12 | $2.91 | +3.19% | $2.80 | $2.94 | $2.79 | 55.20K |
| 2026-06-11 | $2.82 | -2.76% | $2.90 | $2.90 | $2.76 | 76.40K |
| 2026-06-10 | $2.90 | +1.75% | $2.85 | $2.94 | $2.80 | 60.40K |
| 2026-06-09 | $2.85 | +2.15% | $2.76 | $2.85 | $2.72 | 34.40K |
| 2026-06-08 | $2.79 | +3.33% | $2.71 | $2.83 | $2.69 | 45.60K |
| 2026-06-05 | $2.70 | -1.82% | $2.64 | $2.75 | $2.60 | 71.50K |
| 2026-06-04 | $2.75 | +0.73% | $2.75 | $2.83 | $2.65 | 119.50K |
| 2026-06-03 | $2.73 | +3.80% | $2.66 | $2.77 | $2.58 | 132.30K |
| 2026-06-02 | $2.63 | -4.01% | $2.72 | $2.79 | $2.58 | 82.90K |
| 2026-06-01 | $2.74 | +7.87% | $2.56 | $2.74 | $2.55 | 62.10K |
| 2026-05-29 | $2.54 | -7.97% | $2.72 | $2.72 | $2.50 | 86.90K |
| 2026-05-28 | $2.76 | +12.65% | $2.50 | $2.76 | $2.46 | 105.70K |
| 2026-05-27 | $2.45 | -10.26% | $2.70 | $2.71 | $2.42 | 155.90K |
| 2026-05-26 | $2.73 | +3.41% | $2.59 | $2.75 | $2.59 | 78.00K |