Empire Petroleum Corporation Common Stock (EP)
5.8500
-0.2300 (-3.78%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.01 | 6.01 | 5.75 | 5.85 | 18,093 | 5.85 |
| 1/30/2025 | 6.15 | 6.24 | 6.00 | 6.08 | 16,528 | 6.08 |
| 1/29/2025 | 6.14 | 6.19 | 6.06 | 6.06 | 11,335 | 6.06 |
| 1/28/2025 | 6.09 | 6.39 | 5.76 | 6.16 | 31,600 | 6.16 |
| 1/27/2025 | 6.01 | 6.16 | 5.96 | 6.01 | 27,926 | 6.01 |
| 1/24/2025 | 6.32 | 6.32 | 6.01 | 6.18 | 19,593 | 6.18 |
| 1/23/2025 | 6.30 | 6.36 | 6.16 | 6.33 | 19,998 | 6.33 |
| 1/22/2025 | 6.79 | 6.79 | 6.37 | 6.37 | 22,382 | 6.37 |
| 1/21/2025 | 6.72 | 6.78 | 6.44 | 6.70 | 25,127 | 6.70 |
| 1/17/2025 | 7.19 | 7.19 | 6.62 | 6.62 | 21,750 | 6.62 |
| 1/16/2025 | 7.05 | 7.10 | 6.93 | 6.93 | 13,859 | 6.93 |
| 1/15/2025 | 6.73 | 7.05 | 6.35 | 7.00 | 28,220 | 7.00 |
| 1/14/2025 | 6.77 | 6.77 | 6.45 | 6.45 | 18,214 | 6.45 |
| 1/13/2025 | 6.64 | 6.69 | 6.43 | 6.62 | 14,746 | 6.62 |
| 1/10/2025 | 7.10 | 7.22 | 6.69 | 6.70 | 30,510 | 6.70 |
| 1/08/2025 | 7.56 | 7.57 | 7.40 | 7.40 | 16,046 | 7.40 |
| 1/07/2025 | 7.70 | 7.75 | 7.44 | 7.64 | 40,042 | 7.64 |
| 1/06/2025 | 7.82 | 7.82 | 7.40 | 7.44 | 19,688 | 7.44 |
| 1/03/2025 | 7.79 | 7.85 | 7.64 | 7.78 | 13,793 | 7.78 |
| 1/02/2025 | 7.70 | 8.12 | 7.62 | 7.75 | 39,241 | 7.75 |
| 12/31/2024 | 7.25 | 0.00 | 7.60 | 7.60 | 0 | 7.60 |
| 12/30/2024 | 7.43 | 7.47 | 7.11 | 7.25 | 21,112 | 7.25 |
| 12/27/2024 | 7.55 | 7.65 | 7.10 | 7.47 | 38,881 | 7.47 |
| 12/26/2024 | 7.11 | 7.45 | 7.03 | 7.35 | 31,069 | 7.35 |
| 12/24/2024 | 6.94 | 7.40 | 6.94 | 7.30 | 18,707 | 7.30 |
| 12/23/2024 | 6.60 | 7.06 | 6.60 | 6.98 | 42,863 | 6.98 |
| 12/20/2024 | 5.49 | 6.75 | 5.49 | 6.71 | 145,669 | 6.71 |
| 12/19/2024 | 5.99 | 5.99 | 5.51 | 5.68 | 28,423 | 5.68 |
| 12/18/2024 | 6.30 | 6.31 | 5.63 | 5.80 | 40,313 | 5.80 |
| 12/17/2024 | 6.42 | 6.42 | 6.21 | 6.32 | 19,292 | 6.32 |
| 12/16/2024 | 6.55 | 6.69 | 6.37 | 6.47 | 17,759 | 6.47 |
| 12/13/2024 | 6.70 | 6.71 | 6.55 | 6.64 | 13,441 | 6.64 |
| 12/12/2024 | 6.97 | 7.04 | 6.67 | 6.69 | 16,209 | 6.69 |
| 12/11/2024 | 7.18 | 7.20 | 6.94 | 7.07 | 28,750 | 7.07 |
| 12/10/2024 | 6.88 | 7.13 | 6.88 | 7.05 | 32,594 | 7.05 |
| 12/09/2024 | 7.00 | 7.29 | 6.81 | 6.88 | 59,599 | 6.88 |
| 12/06/2024 | 6.57 | 7.00 | 6.46 | 6.95 | 35,179 | 6.95 |
| 12/05/2024 | 6.48 | 6.60 | 6.26 | 6.51 | 29,221 | 6.51 |
| 12/04/2024 | 6.76 | 6.84 | 6.35 | 6.45 | 38,195 | 6.45 |
| 12/03/2024 | 6.47 | 6.85 | 6.41 | 6.73 | 66,199 | 6.73 |
| 12/02/2024 | 6.31 | 6.55 | 6.13 | 6.41 | 30,151 | 6.41 |
| 11/29/2024 | 5.88 | 6.42 | 5.86 | 6.33 | 36,918 | 6.33 |
| 11/27/2024 | 5.83 | 5.84 | 5.70 | 5.78 | 18,851 | 5.78 |
| 11/26/2024 | 5.63 | 5.91 | 5.63 | 5.72 | 22,052 | 5.72 |
| 11/25/2024 | 5.94 | 6.10 | 5.75 | 5.75 | 26,132 | 5.75 |
| 11/22/2024 | 6.09 | 6.09 | 5.71 | 5.89 | 32,422 | 5.89 |
| 11/21/2024 | 5.45 | 5.70 | 5.45 | 5.68 | 19,486 | 5.68 |
| 11/20/2024 | 5.71 | 5.75 | 5.35 | 5.35 | 15,566 | 5.35 |
| 11/19/2024 | 5.47 | 5.72 | 5.45 | 5.72 | 24,403 | 5.72 |
| 11/18/2024 | 5.57 | 5.62 | 5.47 | 5.52 | 16,165 | 5.52 |
| 11/15/2024 | 5.83 | 5.88 | 5.38 | 5.55 | 37,703 | 5.55 |
| 11/14/2024 | 6.45 | 6.45 | 5.83 | 5.84 | 32,326 | 5.84 |
| 11/13/2024 | 6.39 | 6.39 | 6.08 | 6.27 | 16,606 | 6.27 |
| 11/12/2024 | 6.48 | 6.70 | 6.28 | 6.39 | 48,853 | 6.39 |
| 11/11/2024 | 6.44 | 6.52 | 6.01 | 6.47 | 36,949 | 6.47 |
| 11/08/2024 | 6.03 | 6.25 | 5.90 | 6.25 | 21,805 | 6.25 |
| 11/07/2024 | 6.09 | 6.33 | 6.00 | 6.07 | 56,712 | 6.07 |
| 11/06/2024 | 6.00 | 6.21 | 5.80 | 6.05 | 106,080 | 6.05 |
| 11/05/2024 | 5.14 | 5.80 | 5.14 | 5.56 | 59,994 | 5.56 |
| 11/04/2024 | 5.24 | 5.35 | 5.11 | 5.24 | 34,317 | 5.24 |
| 11/01/2024 | 5.22 | 5.26 | 5.14 | 5.20 | 13,602 | 5.20 |