Empire Petroleum Corporation (EP)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 5.75 | 5.75 | 5.52 | 5.73 | 5.73 | 41,943 |
| May 02, 2024 | 5.41 | 5.85 | 5.41 | 5.72 | 5.72 | 89,000 |
| May 01, 2024 | 5.25 | 5.47 | 5.09 | 5.34 | 5.34 | 41,600 |
| Apr 30, 2024 | 5.05 | 5.70 | 5.04 | 5.18 | 5.18 | 103,000 |
| Apr 29, 2024 | 4.96 | 5.20 | 4.96 | 5.03 | 5.03 | 58,200 |
| Apr 26, 2024 | 4.68 | 5.05 | 4.67 | 4.96 | 4.96 | 68,700 |
| Apr 25, 2024 | 4.99 | 5.09 | 4.53 | 4.65 | 4.65 | 176,600 |
| Apr 24, 2024 | 5.45 | 5.51 | 4.93 | 4.98 | 4.98 | 101,700 |
| Apr 23, 2024 | 5.31 | 5.74 | 5.31 | 5.45 | 5.45 | 132,200 |
| Apr 22, 2024 | 5.26 | 5.82 | 5.15 | 5.33 | 5.33 | 105,200 |
| Apr 19, 2024 | 4.86 | 5.45 | 4.86 | 5.26 | 5.26 | 69,600 |
| Apr 18, 2024 | 5.15 | 5.20 | 4.77 | 4.83 | 4.83 | 75,200 |
| Apr 17, 2024 | 5.30 | 5.43 | 5.00 | 5.12 | 5.12 | 40,000 |
| Apr 16, 2024 | 5.12 | 5.35 | 5.12 | 5.29 | 5.29 | 46,700 |
| Apr 15, 2024 | 5.51 | 5.57 | 5.12 | 5.12 | 5.12 | 83,000 |
| Apr 12, 2024 | 5.61 | 5.83 | 5.45 | 5.45 | 5.45 | 79,800 |
| Apr 11, 2024 | 5.66 | 5.97 | 5.23 | 5.65 | 5.65 | 56,500 |
| Apr 10, 2024 | 5.81 | 5.81 | 5.40 | 5.67 | 5.67 | 91,700 |
| Apr 09, 2024 | 6.12 | 6.12 | 5.90 | 6.00 | 6.00 | 79,600 |
| Apr 08, 2024 | 5.80 | 6.13 | 5.80 | 6.08 | 6.08 | 171,500 |
| Apr 05, 2024 | 5.47 | 5.91 | 5.47 | 5.80 | 5.80 | 43,500 |
| Apr 04, 2024 | 5.39 | 5.71 | 5.37 | 5.48 | 5.48 | 68,700 |
| Apr 03, 2024 | 5.27 | 5.44 | 5.20 | 5.36 | 5.36 | 44,100 |
| Apr 02, 2024 | 5.00 | 5.41 | 4.92 | 5.29 | 5.29 | 58,200 |
| Apr 01, 2024 | 5.25 | 5.25 | 4.91 | 5.00 | 5.00 | 39,700 |
| Mar 28, 2024 | 4.92 | 5.34 | 4.87 | 5.11 | 5.11 | 52,600 |
| Mar 27, 2024 | 5.07 | 5.15 | 4.76 | 4.97 | 4.97 | 53,500 |
| Mar 26, 2024 | 5.15 | 5.28 | 4.61 | 4.73 | 4.73 | 76,400 |
| Mar 25, 2024 | 5.30 | 5.30 | 5.09 | 5.12 | 5.12 | 31,900 |
| Mar 22, 2024 | 5.23 | 5.61 | 5.14 | 5.30 | 5.30 | 26,100 |
| Mar 21, 2024 | 5.41 | 5.50 | 5.14 | 5.24 | 5.24 | 28,500 |
| Mar 20, 2024 | 5.31 | 5.60 | 5.00 | 5.52 | 5.52 | 47,900 |
| Mar 19, 2024 | 5.41 | 5.47 | 5.20 | 5.22 | 5.22 | 37,200 |
| Mar 18, 2024 | 5.60 | 5.76 | 5.38 | 5.43 | 5.43 | 37,800 |
| Mar 15, 2024 | 5.56 | 5.70 | 5.52 | 5.55 | 5.55 | 90,400 |
| Mar 14, 2024 | 5.89 | 5.89 | 5.53 | 5.65 | 5.65 | 55,500 |
| Mar 13, 2024 | 5.78 | 5.91 | 5.69 | 5.91 | 5.91 | 23,400 |
| Mar 12, 2024 | 5.85 | 6.02 | 5.72 | 5.73 | 5.73 | 29,700 |
| Mar 11, 2024 | 5.87 | 6.05 | 5.81 | 5.82 | 5.82 | 36,000 |
| Mar 08, 2024 | 5.81 | 6.05 | 5.69 | 5.78 | 5.78 | 65,500 |
| Mar 07, 2024 | 5.87 | 5.87 | 5.69 | 5.79 | 5.79 | 19,300 |
| Mar 06, 2024 | 5.73 | 6.07 | 5.61 | 5.84 | 5.84 | 69,900 |
| Mar 05, 2024 | 5.51 | 5.84 | 5.51 | 5.73 | 5.73 | 29,000 |
| Mar 04, 2024 | 5.70 | 5.70 | 5.38 | 5.51 | 5.51 | 52,000 |
| Mar 01, 2024 | 5.92 | 6.07 | 5.65 | 5.69 | 5.69 | 50,200 |
| Feb 29, 2024 | 5.99 | 6.09 | 5.80 | 5.93 | 5.93 | 183,700 |
| Feb 28, 2024 | 6.01 | 6.05 | 5.82 | 5.87 | 5.87 | 28,600 |
| Feb 27, 2024 | 5.95 | 5.96 | 5.76 | 5.85 | 5.85 | 18,900 |
| Feb 26, 2024 | 5.81 | 6.04 | 5.81 | 5.94 | 5.94 | 41,900 |
| Feb 23, 2024 | 5.96 | 6.18 | 5.70 | 5.83 | 5.83 | 40,500 |
| Feb 22, 2024 | 5.79 | 6.26 | 5.78 | 5.98 | 5.98 | 76,700 |
| Feb 21, 2024 | 5.75 | 5.91 | 5.69 | 5.69 | 5.69 | 41,800 |
| Feb 20, 2024 | 6.19 | 6.24 | 5.75 | 5.75 | 5.75 | 42,400 |
| Feb 16, 2024 | 6.44 | 6.60 | 6.20 | 6.21 | 6.21 | 21,500 |
| Feb 15, 2024 | 6.08 | 6.67 | 6.06 | 6.43 | 6.43 | 70,300 |
| Feb 14, 2024 | 5.95 | 6.33 | 5.95 | 6.13 | 6.13 | 16,900 |
| Feb 13, 2024 | 6.00 | 6.21 | 5.93 | 5.93 | 5.93 | 43,900 |
| Feb 12, 2024 | 6.06 | 6.77 | 5.93 | 5.93 | 5.93 | 33,100 |
| Feb 09, 2024 | 6.08 | 6.28 | 5.95 | 6.00 | 6.00 | 39,800 |
| Feb 08, 2024 | 6.06 | 6.31 | 6.04 | 6.09 | 6.09 | 32,500 |
| Feb 07, 2024 | 6.12 | 6.28 | 6.04 | 6.07 | 6.07 | 39,900 |
| Feb 06, 2024 | 6.39 | 6.55 | 6.05 | 6.07 | 6.07 | 65,500 |
| Feb 05, 2024 | 6.42 | 6.63 | 6.18 | 6.22 | 6.22 | 72,900 |
| Feb 02, 2024 | 6.49 | 6.79 | 6.49 | 6.51 | 6.51 | 23,400 |
| Feb 01, 2024 | 6.83 | 6.95 | 6.50 | 6.52 | 6.52 | 31,500 |
| Jan 31, 2024 | 6.86 | 7.37 | 6.68 | 6.68 | 6.68 | 50,400 |
| Jan 30, 2024 | 6.95 | 6.99 | 6.50 | 6.84 | 6.84 | 28,600 |
| Jan 29, 2024 | 7.61 | 7.62 | 6.89 | 6.98 | 6.98 | 90,400 |
| Jan 26, 2024 | 6.78 | 7.70 | 6.78 | 7.45 | 7.45 | 30,600 |
| Jan 25, 2024 | 6.70 | 6.88 | 6.50 | 6.80 | 6.80 | 30,600 |
| Jan 24, 2024 | 6.67 | 6.73 | 6.50 | 6.51 | 6.51 | 18,800 |
| Jan 23, 2024 | 6.61 | 6.73 | 6.50 | 6.57 | 6.57 | 36,900 |
| Jan 22, 2024 | 6.75 | 6.84 | 6.43 | 6.55 | 6.55 | 93,600 |
| Jan 19, 2024 | 6.82 | 7.07 | 6.55 | 6.71 | 6.71 | 60,000 |
| Jan 18, 2024 | 6.82 | 6.95 | 6.65 | 6.69 | 6.69 | 18,400 |
| Jan 17, 2024 | 6.70 | 7.03 | 6.52 | 6.86 | 6.86 | 101,000 |
| Jan 16, 2024 | 7.50 | 8.00 | 6.59 | 6.77 | 6.77 | 60,600 |
| Jan 12, 2024 | 7.83 | 7.92 | 7.35 | 7.35 | 7.35 | 23,500 |
| Jan 11, 2024 | 7.78 | 7.87 | 7.53 | 7.55 | 7.55 | 26,200 |
| Jan 10, 2024 | 8.31 | 8.31 | 7.62 | 7.80 | 7.80 | 29,000 |
| Jan 09, 2024 | 8.62 | 8.76 | 8.24 | 8.31 | 8.31 | 17,800 |
| Jan 08, 2024 | 9.10 | 9.10 | 8.62 | 8.65 | 8.65 | 64,700 |
| Jan 05, 2024 | 9.14 | 9.23 | 8.55 | 8.95 | 8.95 | 61,700 |
| Jan 04, 2024 | 9.93 | 10.00 | 9.10 | 9.19 | 9.19 | 33,400 |
| Jan 03, 2024 | 10.53 | 10.83 | 9.73 | 9.85 | 9.85 | 42,300 |
| Jan 02, 2024 | 10.94 | 10.94 | 10.01 | 10.41 | 10.41 | 38,200 |
| Dec 29, 2023 | 10.10 | 10.99 | 9.80 | 10.99 | 10.99 | 75,200 |
| Dec 28, 2023 | 9.99 | 10.40 | 9.91 | 9.98 | 9.98 | 36,400 |
| Dec 27, 2023 | 10.66 | 10.77 | 9.90 | 10.14 | 10.14 | 33,800 |
| Dec 26, 2023 | 10.34 | 10.75 | 10.34 | 10.75 | 10.75 | 38,900 |
| Dec 22, 2023 | 10.40 | 10.49 | 10.13 | 10.49 | 10.49 | 22,100 |
| Dec 21, 2023 | 10.30 | 10.42 | 9.88 | 10.41 | 10.41 | 40,200 |
| Dec 20, 2023 | 9.60 | 10.30 | 9.57 | 10.17 | 10.17 | 69,800 |
| Dec 19, 2023 | 9.41 | 9.60 | 9.12 | 9.50 | 9.50 | 65,800 |
| Dec 18, 2023 | 9.20 | 9.50 | 9.15 | 9.32 | 9.32 | 29,500 |
| Dec 15, 2023 | 9.11 | 9.50 | 8.46 | 9.15 | 9.15 | 156,500 |
| Dec 14, 2023 | 9.30 | 9.35 | 8.91 | 9.16 | 9.16 | 49,300 |
| Dec 13, 2023 | 8.75 | 9.25 | 8.60 | 9.04 | 9.04 | 58,100 |
| Dec 12, 2023 | 8.64 | 8.82 | 8.31 | 8.67 | 8.67 | 24,200 |
| Dec 11, 2023 | 8.65 | 9.24 | 8.56 | 8.65 | 8.65 | 57,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.