Skip to main content

Evolution Petroleum Corporation, Inc. Common Stock (NY:EPM)

4.700 -0.230 (-4.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.880 4.900 4.700 4.700 247,975 -0.23(-4.67%)
Jun 27, 2025 4.820 5.040 4.750 4.930 769,582 +0.14(+2.92%)
Jun 26, 2025 4.700 4.795 4.670 4.790 92,269 +0.12(+2.57%)
Jun 25, 2025 4.740 4.760 4.670 4.670 134,100 -0.10(-2.10%)
Jun 24, 2025 4.670 4.783 4.640 4.770 201,741 +0.03(+0.63%)
Jun 23, 2025 4.970 5.040 4.715 4.740 168,770 -0.17(-3.46%)
Jun 20, 2025 5.040 5.080 4.910 4.910 194,533 -0.11(-2.19%)
Jun 18, 2025 5.010 5.070 4.979 5.020 103,408 +0.01(+0.20%)
Jun 17, 2025 5.020 5.095 5.000 5.010 179,575 +0.03(+0.60%)
Jun 16, 2025 5.000 5.080 4.930 4.980 175,233 -0.02(-0.40%)
Jun 13, 2025 5.200 5.210 4.940 5.000 289,310 -0.07(-1.38%)
Jun 12, 2025 5.002 5.080 4.992 5.070 213,204 +0.02(+0.39%)
Jun 11, 2025 4.953 5.050 4.937 5.050 243,702 +0.15(+2.99%)
Jun 10, 2025 4.845 4.928 4.811 4.904 193,619 +0.14(+2.87%)
Jun 09, 2025 4.718 4.840 4.699 4.767 162,508 +0.09(+1.88%)
Jun 06, 2025 4.640 4.728 4.640 4.679 194,509 +0.08(+1.70%)
Jun 05, 2025 4.542 4.621 4.523 4.601 151,880 +0.07(+1.51%)
Jun 04, 2025 4.621 4.665 4.503 4.533 142,617 -0.06(-1.28%)
Jun 03, 2025 4.455 4.621 4.406 4.591 168,332 +0.13(+2.84%)
Jun 02, 2025 4.376 4.533 4.376 4.464 149,546 +0.08(+1.78%)
May 30, 2025 4.386 4.425 4.372 4.386 93,709 -0.02(-0.44%)
May 29, 2025 4.367 4.411 4.357 4.406 92,847 +0.03(+0.67%)
May 28, 2025 4.347 4.396 4.298 4.376 206,218 +0.00(+0.00%)
May 27, 2025 4.288 4.376 4.201 4.376 258,332 +0.17(+3.94%)
May 23, 2025 4.152 4.249 4.152 4.210 136,490 +0.01(+0.23%)
May 22, 2025 4.201 4.245 4.152 4.201 160,876 -0.03(-0.69%)
May 21, 2025 4.259 4.274 4.176 4.230 158,922 -0.03(-0.69%)
May 20, 2025 4.288 4.337 4.210 4.259 200,195 -0.09(-2.02%)
May 19, 2025 4.425 4.425 4.328 4.347 167,320 -0.05(-1.11%)
May 16, 2025 4.464 4.474 4.376 4.396 146,742 -0.08(-1.75%)
May 15, 2025 4.415 4.474 4.298 4.474 158,897 +0.06(+1.33%)
May 14, 2025 4.357 4.435 4.201 4.415 161,197 +0.05(+1.12%)
May 13, 2025 4.279 4.367 4.259 4.367 277,800 +0.13(+3.00%)
May 12, 2025 4.240 4.288 4.181 4.240 265,854 +0.14(+3.33%)
May 09, 2025 4.083 4.142 4.074 4.103 162,957 +0.06(+1.45%)
May 08, 2025 4.005 4.108 4.005 4.044 192,887 +0.07(+1.72%)
May 07, 2025 4.064 4.064 3.956 3.976 270,476 -0.03(-0.73%)
May 06, 2025 4.064 4.064 3.986 4.005 97,931 +0.00(+0.00%)
May 05, 2025 4.103 4.103 4.005 4.005 133,407 -0.14(-3.30%)
May 02, 2025 4.142 4.177 4.054 4.142 123,294 +0.04(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.