Evolution Petroleum Corporation (EPM)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 5.50 | 5.55 | 5.41 | 5.41 | 5.41 | 336,011 |
| 30 Apr 2024 | 5.85 | 5.85 | 5.35 | 5.40 | 5.40 | 566,300 |
| 29 Apr 2024 | 5.75 | 5.90 | 5.75 | 5.87 | 5.87 | 360,200 |
| 26 Apr 2024 | 5.78 | 5.82 | 5.74 | 5.79 | 5.79 | 180,000 |
| 25 Apr 2024 | 5.74 | 5.80 | 5.69 | 5.78 | 5.78 | 164,900 |
| 24 Apr 2024 | 5.71 | 5.75 | 5.68 | 5.75 | 5.75 | 164,400 |
| 23 Apr 2024 | 5.74 | 5.84 | 5.70 | 5.71 | 5.71 | 127,900 |
| 22 Apr 2024 | 5.70 | 5.79 | 5.68 | 5.74 | 5.74 | 182,400 |
| 19 Apr 2024 | 5.63 | 5.76 | 5.58 | 5.73 | 5.73 | 184,000 |
| 18 Apr 2024 | 5.62 | 5.75 | 5.60 | 5.63 | 5.63 | 219,100 |
| 17 Apr 2024 | 5.78 | 5.85 | 5.58 | 5.61 | 5.61 | 333,300 |
| 16 Apr 2024 | 5.88 | 5.88 | 5.76 | 5.81 | 5.81 | 217,200 |
| 15 Apr 2024 | 5.78 | 5.99 | 5.77 | 5.89 | 5.89 | 289,300 |
| 12 Apr 2024 | 5.97 | 6.03 | 5.75 | 5.76 | 5.76 | 289,700 |
| 11 Apr 2024 | 5.96 | 5.99 | 5.90 | 5.94 | 5.94 | 176,800 |
| 10 Apr 2024 | 5.97 | 6.04 | 5.91 | 5.96 | 5.96 | 278,000 |
| 09 Apr 2024 | 6.07 | 6.14 | 6.00 | 6.04 | 6.04 | 169,000 |
| 08 Apr 2024 | 6.11 | 6.11 | 6.02 | 6.07 | 6.07 | 176,500 |
| 05 Apr 2024 | 6.00 | 6.16 | 5.91 | 6.10 | 6.10 | 324,500 |
| 04 Apr 2024 | 6.24 | 6.24 | 5.91 | 5.95 | 5.95 | 569,800 |
| 03 Apr 2024 | 6.24 | 6.27 | 6.18 | 6.25 | 6.25 | 250,000 |
| 02 Apr 2024 | 6.15 | 6.28 | 6.08 | 6.25 | 6.25 | 424,000 |
| 01 Apr 2024 | 6.15 | 6.17 | 6.04 | 6.11 | 6.11 | 219,100 |
| 28 Mar 2024 | 6.03 | 6.17 | 6.03 | 6.14 | 6.14 | 260,600 |
| 27 Mar 2024 | 5.85 | 6.04 | 5.82 | 6.04 | 6.04 | 217,300 |
| 26 Mar 2024 | 6.02 | 6.04 | 5.86 | 5.86 | 5.86 | 183,200 |
| 25 Mar 2024 | 5.98 | 6.09 | 5.96 | 5.99 | 5.99 | 269,400 |
| 22 Mar 2024 | 6.09 | 6.09 | 5.94 | 5.95 | 5.95 | 126,500 |
| 21 Mar 2024 | 6.08 | 6.10 | 5.99 | 6.09 | 6.09 | 218,200 |
| 20 Mar 2024 | 5.96 | 6.08 | 5.95 | 6.07 | 6.07 | 261,400 |
| 19 Mar 2024 | 5.94 | 6.02 | 5.91 | 6.02 | 6.02 | 309,800 |
| 18 Mar 2024 | 5.98 | 6.01 | 5.87 | 5.94 | 5.94 | 276,100 |
| 15 Mar 2024 | 5.86 | 6.03 | 5.86 | 6.00 | 6.00 | 410,500 |
| 14 Mar 2024 | 5.95 | 6.00 | 5.84 | 5.89 | 5.89 | 302,100 |
| 14 Mar 2024 | 0.12 Dividend | |||||
| 13 Mar 2024 | 5.96 | 6.08 | 5.96 | 6.04 | 5.92 | 288,100 |
| 12 Mar 2024 | 5.98 | 6.01 | 5.89 | 5.92 | 5.80 | 275,900 |
| 11 Mar 2024 | 5.84 | 5.99 | 5.77 | 5.98 | 5.86 | 227,800 |
| 08 Mar 2024 | 5.89 | 5.93 | 5.81 | 5.90 | 5.78 | 224,300 |
| 07 Mar 2024 | 5.81 | 5.90 | 5.79 | 5.84 | 5.72 | 195,800 |
| 06 Mar 2024 | 5.98 | 5.99 | 5.76 | 5.77 | 5.66 | 290,100 |
| 05 Mar 2024 | 5.76 | 5.96 | 5.76 | 5.90 | 5.78 | 298,600 |
| 04 Mar 2024 | 5.84 | 5.89 | 5.73 | 5.77 | 5.66 | 191,300 |
| 01 Mar 2024 | 5.87 | 5.99 | 5.82 | 5.83 | 5.71 | 259,200 |
| 29 Feb 2024 | 5.73 | 5.90 | 5.73 | 5.86 | 5.74 | 348,000 |
| 28 Feb 2024 | 5.77 | 5.78 | 5.67 | 5.69 | 5.58 | 194,100 |
| 27 Feb 2024 | 5.69 | 5.76 | 5.66 | 5.76 | 5.65 | 184,200 |
| 26 Feb 2024 | 5.70 | 5.76 | 5.59 | 5.66 | 5.55 | 336,700 |
| 23 Feb 2024 | 5.59 | 5.71 | 5.47 | 5.71 | 5.60 | 225,400 |
| 22 Feb 2024 | 5.66 | 5.70 | 5.58 | 5.66 | 5.55 | 316,300 |
| 21 Feb 2024 | 5.53 | 5.73 | 5.53 | 5.68 | 5.57 | 222,200 |
| 20 Feb 2024 | 5.53 | 5.64 | 5.50 | 5.50 | 5.39 | 282,200 |
| 16 Feb 2024 | 5.69 | 5.70 | 5.59 | 5.63 | 5.52 | 368,300 |
| 15 Feb 2024 | 5.37 | 5.71 | 5.37 | 5.71 | 5.60 | 265,100 |
| 14 Feb 2024 | 5.36 | 5.40 | 5.28 | 5.35 | 5.24 | 160,500 |
| 13 Feb 2024 | 5.55 | 5.55 | 5.27 | 5.30 | 5.19 | 340,800 |
| 12 Feb 2024 | 5.51 | 5.62 | 5.50 | 5.54 | 5.43 | 354,700 |
| 09 Feb 2024 | 5.55 | 5.63 | 5.44 | 5.50 | 5.39 | 499,100 |
| 08 Feb 2024 | 5.35 | 5.57 | 5.34 | 5.52 | 5.41 | 347,000 |
| 07 Feb 2024 | 5.02 | 5.33 | 5.00 | 5.29 | 5.18 | 516,300 |
| 06 Feb 2024 | 5.18 | 5.23 | 5.09 | 5.10 | 5.00 | 375,400 |
| 05 Feb 2024 | 5.30 | 5.35 | 5.07 | 5.16 | 5.06 | 544,300 |
| 02 Feb 2024 | 5.38 | 5.40 | 5.17 | 5.30 | 5.19 | 643,600 |
| 01 Feb 2024 | 5.63 | 5.65 | 5.39 | 5.39 | 5.28 | 555,200 |
| 31 Jan 2024 | 5.77 | 5.77 | 5.59 | 5.61 | 5.50 | 288,400 |
| 30 Jan 2024 | 5.72 | 5.78 | 5.66 | 5.78 | 5.67 | 242,400 |
| 29 Jan 2024 | 5.65 | 5.75 | 5.64 | 5.75 | 5.64 | 258,200 |
| 26 Jan 2024 | 5.78 | 5.80 | 5.57 | 5.67 | 5.56 | 413,900 |
| 25 Jan 2024 | 5.78 | 5.82 | 5.64 | 5.78 | 5.67 | 553,900 |
| 24 Jan 2024 | 5.78 | 5.84 | 5.65 | 5.70 | 5.59 | 1,141,000 |
| 23 Jan 2024 | 5.86 | 5.89 | 5.74 | 5.76 | 5.65 | 159,700 |
| 22 Jan 2024 | 5.71 | 5.84 | 5.66 | 5.84 | 5.72 | 304,300 |
| 19 Jan 2024 | 5.75 | 5.75 | 5.60 | 5.68 | 5.57 | 222,200 |
| 18 Jan 2024 | 5.77 | 5.79 | 5.63 | 5.71 | 5.60 | 233,300 |
| 17 Jan 2024 | 5.81 | 5.81 | 5.70 | 5.74 | 5.63 | 261,400 |
| 16 Jan 2024 | 6.01 | 6.05 | 5.85 | 5.85 | 5.73 | 257,700 |
| 12 Jan 2024 | 6.05 | 6.21 | 5.99 | 6.01 | 5.89 | 352,400 |
| 11 Jan 2024 | 5.77 | 6.10 | 5.74 | 5.96 | 5.84 | 671,500 |
| 10 Jan 2024 | 5.65 | 5.97 | 5.62 | 5.78 | 5.67 | 565,500 |
| 09 Jan 2024 | 5.70 | 5.71 | 5.47 | 5.55 | 5.44 | 459,900 |
| 08 Jan 2024 | 5.74 | 5.74 | 5.62 | 5.65 | 5.54 | 708,600 |
| 05 Jan 2024 | 5.87 | 5.88 | 5.72 | 5.73 | 5.62 | 528,800 |
| 04 Jan 2024 | 5.89 | 5.91 | 5.73 | 5.89 | 5.77 | 451,200 |
| 03 Jan 2024 | 5.80 | 5.89 | 5.76 | 5.84 | 5.72 | 315,500 |
| 02 Jan 2024 | 5.89 | 5.98 | 5.78 | 5.79 | 5.67 | 337,200 |
| 29 Dec 2023 | 5.87 | 5.88 | 5.76 | 5.81 | 5.69 | 372,700 |
| 28 Dec 2023 | 5.85 | 5.89 | 5.78 | 5.83 | 5.71 | 245,100 |
| 27 Dec 2023 | 5.96 | 5.97 | 5.86 | 5.88 | 5.76 | 278,300 |
| 26 Dec 2023 | 5.94 | 5.97 | 5.91 | 5.94 | 5.82 | 295,700 |
| 22 Dec 2023 | 5.93 | 6.02 | 5.91 | 5.93 | 5.81 | 280,100 |
| 21 Dec 2023 | 5.91 | 5.94 | 5.85 | 5.92 | 5.80 | 235,700 |
| 20 Dec 2023 | 6.07 | 6.11 | 5.88 | 5.90 | 5.78 | 326,600 |
| 19 Dec 2023 | 5.89 | 6.07 | 5.86 | 6.06 | 5.94 | 269,700 |
| 18 Dec 2023 | 6.02 | 6.12 | 5.89 | 5.91 | 5.79 | 404,700 |
| 15 Dec 2023 | 5.97 | 6.05 | 5.85 | 6.04 | 5.92 | 873,400 |
| 14 Dec 2023 | 5.90 | 6.05 | 5.90 | 5.93 | 5.81 | 354,300 |
| 14 Dec 2023 | 0.12 Dividend | |||||
| 13 Dec 2023 | 5.80 | 5.98 | 5.73 | 5.94 | 5.70 | 329,100 |
| 12 Dec 2023 | 5.89 | 5.89 | 5.68 | 5.75 | 5.52 | 530,500 |
| 11 Dec 2023 | 6.12 | 6.12 | 5.84 | 5.93 | 5.69 | 447,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.