Evolution Petroleum Corporation (EPM) Historical Stock Price Data | Complete Trading History - Stocknear

Evolution Petroleum Corpo...

AMEX: EPM · Real-Time Price · USD
4.97
0.02 (0.51%)
At close: Sep 26, 2025, 3:59 PM
5.07
2.05%
After-hours: Sep 26, 2025, 07:54 PM EDT

EPM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.96 5.06 4.90 4.98 4.98 0.81% 200,710
Sep 25, 2025 5.08 5.10 4.89 4.94 4.94 -2.76% 224,750
Sep 24, 2025 4.91 5.09 4.91 5.08 5.08 3.67% 286,800
Sep 23, 2025 4.88 5.02 4.85 4.90 4.90 0.41% 253,101
Sep 22, 2025 5.05 5.13 4.88 4.88 4.88 -7.92% 359,217
Sep 19, 2025 5.47 5.49 5.28 5.30 5.18 -3.11% 403,400
Sep 18, 2025 5.50 5.53 5.44 5.47 5.35 0.00% 226,464
Sep 17, 2025 5.55 5.70 5.40 5.47 5.35 -0.55% 576,961
Sep 16, 2025 5.34 5.51 5.34 5.50 5.38 4.36% 878,745
Sep 15, 2025 5.27 5.35 5.25 5.27 5.15 0.96% 220,800
Sep 12, 2025 5.25 5.28 5.20 5.22 5.10 -0.38% 103,637
Sep 11, 2025 5.18 5.24 5.16 5.24 5.12 0.19% 113,300
Sep 10, 2025 5.13 5.24 5.12 5.23 5.11 2.15% 92,976
Sep 9, 2025 5.15 5.23 5.12 5.12 5.00 -0.97% 108,430
Sep 8, 2025 5.02 5.21 5.02 5.17 5.05 1.97% 202,549
Sep 5, 2025 5.04 5.10 5.01 5.07 4.96 -0.39% 115,800
Sep 4, 2025 5.00 5.09 4.98 5.09 4.97 2.21% 133,319
Sep 3, 2025 5.13 5.14 4.96 4.98 4.87 -3.86% 185,066
Sep 2, 2025 5.17 5.21 5.14 5.18 5.06 0.39% 107,018
Aug 29, 2025 5.15 5.23 5.15 5.16 5.04 0.58% 207,319