Empire Petroleum CorporationEPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.17 | $3.17 | $2.92 | $2.99 | 39,705 |
| 1/30/2026 | $2.85 | $3.77 | $2.85 | $3.02 | 420,945 |
| 1/29/2026 | $2.87 | $2.98 | $2.77 | $2.85 | 20,000 |
| 1/28/2026 | $2.93 | $2.97 | $2.80 | $2.88 | 34,417 |
| 1/27/2026 | $3.10 | $3.10 | $2.87 | $2.94 | 55,206 |
| 1/26/2026 | $3.18 | $3.25 | $3.01 | $3.07 | 36,701 |
| 1/23/2026 | $3.05 | $3.22 | $3.05 | $3.22 | 49,542 |
| 1/22/2026 | $3.12 | $3.25 | $3.02 | $3.03 | 55,300 |
| 1/21/2026 | $3.09 | $3.21 | $2.98 | $3.17 | 42,541 |
| 1/20/2026 | $3.29 | $3.29 | $2.98 | $2.99 | 24,924 |
| 1/16/2026 | $3.24 | $3.40 | $3.24 | $3.25 | 40,300 |
| 1/15/2026 | $3.17 | $3.34 | $3.16 | $3.22 | 32,226 |
| 1/14/2026 | $3.14 | $3.25 | $3.02 | $3.23 | 30,566 |
| 1/13/2026 | $2.98 | $3.14 | $2.96 | $3.09 | 38,249 |
| 1/12/2026 | $2.88 | $2.98 | $2.85 | $2.89 | 29,628 |
| 1/9/2026 | $3.12 | $3.13 | $2.82 | $2.90 | 52,125 |
| 1/8/2026 | $2.82 | $3.18 | $2.82 | $3.16 | 54,070 |
| 1/7/2026 | $2.91 | $2.91 | $2.79 | $2.83 | 47,100 |
| 1/6/2026 | $2.96 | $2.96 | $2.81 | $2.84 | 36,000 |
| 1/5/2026 | $3.04 | $3.07 | $2.90 | $2.93 | 16,000 |
| 1/2/2026 | $3.02 | $3.12 | $2.96 | $3.04 | 13,200 |
| 12/31/2025 | $3.00 | $3.07 | $2.95 | $3.04 | 24,404 |
| 12/30/2025 | $3.08 | $3.14 | $3.00 | $3.00 | 94,800 |
| 12/29/2025 | $2.91 | $3.06 | $2.91 | $3.05 | 34,100 |
| 12/26/2025 | $3.08 | $3.16 | $2.97 | $2.99 | 28,132 |
| 12/24/2025 | $3.08 | $3.14 | $3.04 | $3.05 | 11,741 |
| 12/23/2025 | $2.91 | $3.17 | $2.87 | $3.12 | 58,800 |
| 12/22/2025 | $3.07 | $3.25 | $2.85 | $2.87 | 41,740 |
| 12/19/2025 | $3.17 | $3.33 | $2.95 | $3.02 | 122,300 |
| 12/18/2025 | $3.17 | $3.25 | $3.10 | $3.18 | 26,200 |
| 12/17/2025 | $3.12 | $3.22 | $3.04 | $3.15 | 48,900 |
| 12/16/2025 | $3.27 | $3.28 | $3.12 | $3.26 | 28,918 |
| 12/15/2025 | $3.33 | $3.40 | $3.20 | $3.29 | 28,300 |
| 12/12/2025 | $3.25 | $3.35 | $3.09 | $3.32 | 34,537 |
| 12/11/2025 | $3.22 | $3.27 | $3.08 | $3.21 | 41,600 |
| 12/10/2025 | $3.23 | $3.31 | $3.15 | $3.15 | 36,402 |
| 12/9/2025 | $3.25 | $3.50 | $3.24 | $3.24 | 20,300 |
| 12/8/2025 | $3.12 | $3.26 | $3.12 | $3.22 | 17,000 |
| 12/5/2025 | $3.23 | $3.37 | $3.11 | $3.14 | 42,300 |
| 12/4/2025 | $3.23 | $3.25 | $3.04 | $3.16 | 18,604 |
| 12/3/2025 | $3.08 | $3.23 | $3.05 | $3.23 | 29,300 |
| 12/2/2025 | $3.10 | $3.10 | $2.86 | $3.03 | 35,214 |
| 12/1/2025 | $3.01 | $3.17 | $2.96 | $3.04 | 21,000 |
| 11/28/2025 | $3.05 | $3.09 | $3.00 | $3.00 | 10,545 |
| 11/26/2025 | $3.05 | $3.12 | $2.99 | $3.00 | 24,100 |
| 11/25/2025 | $3.02 | $3.15 | $2.99 | $3.05 | 14,000 |
| 11/24/2025 | $3.31 | $3.38 | $3.04 | $3.04 | 38,900 |
| 11/21/2025 | $2.93 | $3.33 | $2.93 | $3.26 | 47,034 |
| 11/20/2025 | $3.10 | $3.24 | $2.91 | $2.91 | 25,639 |
| 11/19/2025 | $3.14 | $3.26 | $3.03 | $3.03 | 26,200 |
| 11/18/2025 | $2.95 | $3.35 | $2.95 | $3.21 | 34,883 |
| 11/17/2025 | $2.90 | $3.28 | $2.90 | $2.94 | 37,442 |
| 11/14/2025 | $3.04 | $3.29 | $2.78 | $2.86 | 105,400 |
| 11/13/2025 | $3.11 | $3.42 | $3.00 | $3.10 | 27,500 |
| 11/12/2025 | $3.35 | $3.54 | $3.10 | $3.15 | 41,406 |
| 11/11/2025 | $3.59 | $3.61 | $3.30 | $3.34 | 45,338 |
| 11/10/2025 | $3.35 | $3.54 | $3.16 | $3.49 | 25,842 |
| 11/7/2025 | $3.12 | $3.22 | $3.02 | $3.16 | 30,344 |
| 11/6/2025 | $3.11 | $3.22 | $3.01 | $3.13 | 45,843 |
| 11/5/2025 | $3.10 | $3.20 | $3.00 | $3.18 | 34,643 |
| 11/4/2025 | $3.06 | $3.16 | $3.00 | $3.09 | 36,361 |