Evolution Petroleum Corporation EPM
AMEX · United States · Energy Minerals
$3.58+0.04 (+1.13%)
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 | $3.58 | +0.99% | $3.55 | $3.58 | $3.52 | 158.61K |
| 2026-09-30 | $3.54 | +1.43% | $3.52 | $3.58 | $3.49 | 289.60K |
| 2026-09-29 | $3.49 | +1.16% | $3.43 | $3.52 | $3.40 | 314.60K |
| 2026-09-28 | $3.45 | -1.99% | $3.56 | $3.56 | $3.44 | 391.90K |
| 2026-09-25 | $3.52 | -3.03% | $3.59 | $3.59 | $3.48 | 629.80K |
| 2026-09-24 | $3.63 | +0.83% | $3.63 | $3.70 | $3.59 | 471.70K |
| 2026-09-23 | $3.60 | -1.64% | $3.70 | $3.70 | $3.59 | 317.20K |
| 2026-09-22 | $3.66 | +2.81% | $3.55 | $3.75 | $3.53 | 718.00K |
| 2026-09-21 | $3.56 | -7.77% | $3.68 | $3.68 | $3.55 | 708.70K |
| 2026-09-18 | $3.86 | +4.61% | $3.73 | $3.91 | $3.73 | 1.19M |
| 2026-09-17 | $3.69 | +1.65% | $3.64 | $3.74 | $3.54 | 658.00K |
| 2026-09-16 | $3.63 | -1.63% | $3.85 | $3.89 | $3.61 | 1.12M |
| 2026-09-15 | $3.69 | -0.54% | $3.76 | $3.81 | $3.69 | 1.04M |
| 2026-09-14 | $3.71 | -0.27% | $3.79 | $3.80 | $3.68 | 419.80K |
| 2026-09-11 | $3.72 | -3.12% | $3.81 | $3.87 | $3.69 | 410.60K |
| 2026-09-10 | $3.84 | +4.07% | $3.73 | $3.87 | $3.67 | 560.20K |
| 2026-09-09 | $3.69 | -0.27% | $3.75 | $3.75 | $3.63 | 294.60K |
| 2026-09-08 | $3.70 | +0.54% | $3.70 | $3.76 | $3.68 | 365.80K |
| 2026-09-04 | $3.68 | -0.54% | $3.70 | $3.70 | $3.60 | 278.90K |
| 2026-09-03 | $3.70 | +0.82% | $3.70 | $3.73 | $3.66 | 302.20K |
| 2026-09-02 | $3.67 | -0.54% | $3.65 | $3.69 | $3.57 | 538.10K |
| 2026-09-01 | $3.69 | -0.27% | $3.76 | $3.76 | $3.65 | 404.90K |
| 2026-08-31 | $3.70 | +1.65% | $3.72 | $3.78 | $3.65 | 853.90K |
| 2026-08-28 | $3.64 | +1.68% | $3.64 | $3.74 | $3.57 | 783.10K |
| 2026-08-27 | $3.58 | +4.68% | $3.44 | $3.60 | $3.44 | 434.50K |
| 2026-08-26 | $3.42 | -1.72% | $3.47 | $3.49 | $3.41 | 460.70K |
| 2026-08-25 | $3.48 | +0.29% | $3.50 | $3.55 | $3.44 | 506.60K |
| 2026-08-24 | $3.47 | -1.70% | $3.51 | $3.55 | $3.45 | 517.50K |
| 2026-08-21 | $3.53 | -0.56% | $3.55 | $3.60 | $3.48 | 726.20K |
| 2026-08-20 | $3.55 | +6.29% | $3.43 | $3.55 | $3.37 | 1.23M |
| 2026-08-19 | $3.34 | -12.79% | $3.40 | $3.44 | $3.25 | 4.41M |
| 2026-08-18 | $3.83 | +0.26% | $3.84 | $3.89 | $3.80 | 543.40K |
| 2026-08-17 | $3.82 | +1.60% | $3.74 | $3.83 | $3.74 | 181.00K |
| 2026-08-14 | $3.76 | +0.27% | $3.73 | $3.78 | $3.68 | 241.70K |
| 2026-08-13 | $3.75 | +0.54% | $3.71 | $3.77 | $3.71 | 226.30K |
| 2026-08-12 | $3.73 | -1.06% | $3.75 | $3.76 | $3.69 | 231.20K |
| 2026-08-11 | $3.77 | +1.07% | $3.72 | $3.79 | $3.71 | 208.10K |
| 2026-08-10 | $3.73 | +2.19% | $3.68 | $3.76 | $3.64 | 296.70K |
| 2026-08-07 | $3.65 | +2.82% | $3.54 | $3.68 | $3.53 | 221.00K |
| 2026-08-06 | $3.55 | +1.43% | $3.53 | $3.58 | $3.52 | 289.70K |
| 2026-08-05 | $3.50 | -1.41% | $3.56 | $3.59 | $3.45 | 297.30K |
| 2026-08-04 | $3.55 | -1.66% | $3.57 | $3.60 | $3.55 | 328.60K |
| 2026-08-03 | $3.61 | -1.90% | $3.63 | $3.68 | $3.59 | 258.80K |
| 2026-07-31 | $3.68 | +0.82% | $3.67 | $3.70 | $3.57 | 389.20K |
| 2026-07-30 | $3.65 | -1.35% | $3.64 | $3.72 | $3.62 | 384.40K |
| 2026-07-29 | $3.70 | +1.37% | $3.72 | $3.73 | $3.63 | 332.10K |
| 2026-07-28 | $3.65 | +1.11% | $3.61 | $3.69 | $3.59 | 389.00K |
| 2026-07-27 | $3.61 | -5.74% | $3.76 | $3.78 | $3.60 | 394.30K |
| 2026-07-24 | $3.83 | -2.79% | $3.95 | $3.98 | $3.80 | 296.30K |
| 2026-07-23 | $3.94 | -1.50% | $4.01 | $4.03 | $3.93 | 353.40K |
| 2026-07-22 | $4.00 | +2.83% | $3.92 | $4.10 | $3.92 | 312.30K |
| 2026-07-21 | $3.89 | +0.78% | $3.90 | $3.90 | $3.79 | 282.70K |
| 2026-07-20 | $3.86 | +1.31% | $3.84 | $3.92 | $3.77 | 253.70K |
| 2026-07-17 | $3.81 | +0.26% | $3.84 | $3.88 | $3.80 | 163.80K |
| 2026-07-16 | $3.80 | +0.80% | $3.82 | $3.84 | $3.77 | 165.00K |
| 2026-07-15 | $3.77 | -2.08% | $3.86 | $3.88 | $3.77 | 214.10K |
| 2026-07-14 | $3.85 | +0.52% | $3.85 | $3.86 | $3.78 | 212.00K |
| 2026-07-13 | $3.83 | +5.51% | $3.71 | $3.92 | $3.70 | 477.90K |
| 2026-07-10 | $3.63 | -1.09% | $3.68 | $3.70 | $3.61 | 300.60K |
| 2026-07-09 | $3.67 | -2.39% | $3.76 | $3.77 | $3.64 | 233.50K |
| 2026-07-08 | $3.76 | +4.44% | $3.63 | $3.81 | $3.63 | 429.90K |
| 2026-07-07 | $3.60 | +2.27% | $3.53 | $3.63 | $3.52 | 473.90K |
| 2026-07-06 | $3.52 | -3.56% | $3.64 | $3.70 | $3.51 | 316.00K |
| 2026-07-02 | $3.65 | +0.27% | $3.67 | $3.72 | $3.61 | 365.30K |
| 2026-07-01 | $3.64 | -1.09% | $3.68 | $3.72 | $3.63 | 361.60K |
| 2026-06-30 | $3.68 | -1.08% | $3.76 | $3.78 | $3.66 | 426.70K |
| 2026-06-29 | $3.72 | -1.85% | $3.81 | $3.81 | $3.71 | 359.50K |
| 2026-06-26 | $3.79 | -1.04% | $3.79 | $3.87 | $3.72 | 1.20M |
| 2026-06-25 | $3.83 | +0.26% | $3.81 | $3.85 | $3.78 | 301.30K |
| 2026-06-24 | $3.82 | -0.78% | $3.79 | $3.85 | $3.76 | 280.80K |
| 2026-06-23 | $3.85 | +1.05% | $3.82 | $3.88 | $3.80 | 250.90K |
| 2026-06-22 | $3.81 | -1.30% | $3.90 | $3.93 | $3.81 | 192.40K |
| 2026-06-18 | $3.86 | -0.26% | $3.85 | $3.88 | $3.79 | 337.90K |
| 2026-06-17 | $3.87 | -0.51% | $3.88 | $3.93 | $3.84 | 217.80K |
| 2026-06-16 | $3.89 | +0.26% | $3.83 | $3.91 | $3.80 | 411.50K |
| 2026-06-15 | $3.88 | -6.73% | $4.03 | $4.04 | $3.85 | 858.70K |
| 2026-06-12 | $4.16 | -2.12% | $4.24 | $4.33 | $4.16 | 448.00K |
| 2026-06-11 | $4.25 | -2.07% | $4.37 | $4.51 | $4.22 | 504.30K |
| 2026-06-10 | $4.34 | +1.17% | $4.34 | $4.45 | $4.33 | 332.60K |
| 2026-06-09 | $4.29 | -2.28% | $4.35 | $4.41 | $4.29 | 290.60K |
| 2026-06-08 | $4.39 | -0.23% | $4.43 | $4.51 | $4.38 | 258.10K |
| 2026-06-05 | $4.40 | -3.30% | $4.51 | $4.55 | $4.39 | 225.70K |
| 2026-06-04 | $4.55 | +4.84% | $4.33 | $4.55 | $4.33 | 452.00K |
| 2026-06-03 | $4.34 | -0.23% | $4.34 | $4.39 | $4.31 | 302.20K |
| 2026-06-02 | $4.35 | +1.40% | $4.31 | $4.42 | $4.31 | 255.10K |
| 2026-06-01 | $4.29 | +1.18% | $4.30 | $4.40 | $4.27 | 363.50K |
| 2026-05-29 | $4.24 | -0.47% | $4.22 | $4.28 | $4.22 | 328.20K |
| 2026-05-28 | $4.26 | +0.95% | $4.24 | $4.34 | $4.23 | 268.20K |
| 2026-05-27 | $4.22 | -1.17% | $4.25 | $4.30 | $4.16 | 303.30K |
| 2026-05-26 | $4.27 | -3.17% | $4.39 | $4.45 | $4.27 | 289.60K |