Evolution Petroleum CorporationEPMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.90 | $4.00 | $3.87 | $3.99 | 254,105 |
| 1/30/2026 | $3.88 | $3.97 | $3.85 | $3.94 | 327,967 |
| 1/29/2026 | $3.88 | $3.94 | $3.86 | $3.90 | 328,538 |
| 1/28/2026 | $3.80 | $3.83 | $3.77 | $3.83 | 228,042 |
| 1/27/2026 | $3.73 | $3.83 | $3.69 | $3.79 | 256,863 |
| 1/26/2026 | $3.75 | $3.77 | $3.66 | $3.73 | 281,200 |
| 1/23/2026 | $3.72 | $3.80 | $3.70 | $3.71 | 314,400 |
| 1/22/2026 | $3.71 | $3.75 | $3.67 | $3.69 | 379,500 |
| 1/21/2026 | $3.66 | $3.79 | $3.64 | $3.73 | 255,636 |
| 1/20/2026 | $3.68 | $3.71 | $3.60 | $3.65 | 289,349 |
| 1/16/2026 | $3.66 | $3.69 | $3.62 | $3.64 | 306,100 |
| 1/15/2026 | $3.67 | $3.69 | $3.58 | $3.64 | 319,123 |
| 1/14/2026 | $3.55 | $3.72 | $3.54 | $3.68 | 737,765 |
| 1/13/2026 | $3.44 | $3.58 | $3.43 | $3.55 | 514,048 |
| 1/12/2026 | $3.38 | $3.44 | $3.36 | $3.39 | 352,300 |
| 1/9/2026 | $3.39 | $3.41 | $3.35 | $3.36 | 354,738 |
| 1/8/2026 | $3.22 | $3.42 | $3.22 | $3.38 | 737,300 |
| 1/7/2026 | $3.38 | $3.39 | $3.19 | $3.22 | 760,008 |
| 1/6/2026 | $3.45 | $3.46 | $3.32 | $3.34 | 678,407 |
| 1/5/2026 | $3.66 | $3.71 | $3.43 | $3.43 | 1.20M |
| 1/2/2026 | $3.56 | $3.64 | $3.54 | $3.64 | 299,628 |
| 12/31/2025 | $3.57 | $3.59 | $3.54 | $3.54 | 600,964 |
| 12/30/2025 | $3.58 | $3.62 | $3.54 | $3.54 | 582,400 |
| 12/29/2025 | $3.58 | $3.63 | $3.54 | $3.56 | 639,500 |
| 12/26/2025 | $3.65 | $3.66 | $3.56 | $3.58 | 424,233 |
| 12/24/2025 | $3.54 | $3.66 | $3.54 | $3.65 | 297,800 |
| 12/23/2025 | $3.57 | $3.62 | $3.51 | $3.55 | 836,207 |
| 12/22/2025 | $3.55 | $3.62 | $3.51 | $3.55 | 665,821 |
| 12/19/2025 | $3.57 | $3.61 | $3.51 | $3.53 | 653,274 |
| 12/18/2025 | $3.74 | $3.74 | $3.55 | $3.56 | 764,219 |
| 12/17/2025 | $3.79 | $3.85 | $3.70 | $3.72 | 522,800 |
| 12/16/2025 | $3.80 | $3.81 | $3.75 | $3.76 | 479,800 |
| 12/15/2025 | $4.00 | $4.01 | $3.77 | $3.84 | 536,716 |
| 12/12/2025 | $4.06 | $4.11 | $4.02 | $4.09 | 550,972 |
| 12/11/2025 | $4.08 | $4.13 | $4.02 | $4.07 | 474,947 |
| 12/10/2025 | $4.15 | $4.15 | $4.06 | $4.08 | 855,300 |
| 12/9/2025 | $4.15 | $4.17 | $4.10 | $4.13 | 300,231 |
| 12/8/2025 | $4.20 | $4.20 | $4.07 | $4.12 | 307,746 |
| 12/5/2025 | $4.17 | $4.26 | $4.17 | $4.21 | 309,347 |
| 12/4/2025 | $4.16 | $4.20 | $4.12 | $4.19 | 275,324 |
| 12/3/2025 | $4.04 | $4.17 | $4.00 | $4.13 | 293,906 |
| 12/2/2025 | $4.02 | $4.06 | $3.95 | $3.95 | 317,400 |
| 12/1/2025 | $3.92 | $4.06 | $3.92 | $4.04 | 323,320 |
| 11/28/2025 | $3.88 | $3.95 | $3.87 | $3.93 | 121,200 |
| 11/26/2025 | $3.80 | $3.90 | $3.80 | $3.86 | 287,200 |
| 11/25/2025 | $3.82 | $3.85 | $3.77 | $3.80 | 298,900 |
| 11/24/2025 | $3.83 | $3.86 | $3.77 | $3.81 | 382,740 |
| 11/21/2025 | $3.72 | $3.84 | $3.71 | $3.82 | 498,172 |
| 11/20/2025 | $3.88 | $3.92 | $3.71 | $3.72 | 768,500 |
| 11/19/2025 | $4.02 | $4.05 | $3.85 | $3.86 | 597,437 |
| 11/18/2025 | $4.06 | $4.11 | $4.02 | $4.06 | 552,028 |
| 11/17/2025 | $4.25 | $4.30 | $4.06 | $4.07 | 478,700 |
| 11/14/2025 | $4.32 | $4.32 | $4.23 | $4.26 | 632,242 |
| 11/13/2025 | $4.41 | $4.45 | $4.32 | $4.34 | 711,900 |
| 11/12/2025 | $4.50 | $4.55 | $4.37 | $4.39 | 507,847 |
| 11/11/2025 | $4.48 | $4.60 | $4.48 | $4.59 | 249,337 |
| 11/10/2025 | $4.48 | $4.49 | $4.43 | $4.45 | 260,003 |
| 11/7/2025 | $4.39 | $4.47 | $4.38 | $4.45 | 271,700 |
| 11/6/2025 | $4.38 | $4.42 | $4.35 | $4.36 | 231,567 |
| 11/5/2025 | $4.42 | $4.42 | $4.35 | $4.38 | 188,300 |
| 11/4/2025 | $4.38 | $4.41 | $4.33 | $4.38 | 289,218 |