NYSE American - Delayed Quote USD
Empire Petroleum Corporation (EP)
5.35
-0.19
(-3.43%)
At close: June 11 at 4:00:00 PM EDT
5.35
0.00
(0.00%)
After hours: June 11 at 5:53:14 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 5.52 | 5.66 | 5.26 | 5.35 | 5.35 | 22,600 |
| Jun 10, 2025 | 5.50 | 5.65 | 5.36 | 5.54 | 5.54 | 16,500 |
| Jun 9, 2025 | 5.16 | 5.45 | 5.05 | 5.42 | 5.42 | 14,700 |
| Jun 6, 2025 | 4.99 | 5.27 | 4.99 | 5.19 | 5.19 | 16,400 |
| Jun 5, 2025 | 5.28 | 5.32 | 4.85 | 4.91 | 4.91 | 16,100 |
| Jun 4, 2025 | 5.44 | 5.44 | 5.10 | 5.25 | 5.25 | 15,200 |
| Jun 3, 2025 | 4.86 | 5.46 | 4.86 | 5.45 | 5.45 | 29,400 |
| Jun 2, 2025 | 5.04 | 5.32 | 4.76 | 4.95 | 4.95 | 32,300 |
| May 30, 2025 | 4.98 | 5.13 | 4.57 | 4.92 | 4.92 | 34,100 |
| May 29, 2025 | 4.57 | 5.01 | 4.51 | 4.99 | 4.99 | 30,700 |
| May 28, 2025 | 4.10 | 4.48 | 4.06 | 4.44 | 4.44 | 31,300 |
| May 27, 2025 | 4.16 | 4.18 | 4.01 | 4.17 | 4.17 | 26,900 |
| May 23, 2025 | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | 53,800 |
| May 22, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | 30,900 |
| May 21, 2025 | 3.99 | 4.12 | 3.85 | 3.98 | 3.98 | 42,400 |
| May 20, 2025 | 3.96 | 4.06 | 3.93 | 4.06 | 4.06 | 32,300 |
| May 19, 2025 | 3.92 | 4.12 | 3.91 | 4.04 | 4.04 | 18,100 |
| May 16, 2025 | 4.15 | 4.16 | 3.99 | 3.99 | 3.99 | 35,100 |
| May 15, 2025 | 3.91 | 4.16 | 3.86 | 4.16 | 4.16 | 15,100 |
| May 14, 2025 | 3.92 | 4.09 | 3.88 | 3.93 | 3.93 | 25,100 |
| May 13, 2025 | 4.18 | 4.18 | 3.90 | 3.98 | 3.98 | 31,500 |
| May 12, 2025 | 4.17 | 4.23 | 3.95 | 4.04 | 4.04 | 22,800 |
| May 9, 2025 | 3.95 | 4.00 | 3.89 | 3.89 | 3.89 | 17,300 |
| May 8, 2025 | 3.98 | 4.10 | 3.96 | 3.99 | 3.99 | 34,400 |
| May 7, 2025 | 3.97 | 4.11 | 3.76 | 3.95 | 3.95 | 27,700 |
| May 6, 2025 | 3.86 | 4.15 | 3.81 | 3.94 | 3.94 | 47,100 |
| May 5, 2025 | 4.28 | 4.31 | 3.85 | 3.90 | 3.90 | 38,000 |
| May 2, 2025 | 4.79 | 4.88 | 4.28 | 4.31 | 4.31 | 41,200 |
| May 1, 2025 | 4.67 | 4.83 | 4.55 | 4.65 | 4.65 | 12,900 |
| Apr 30, 2025 | 4.82 | 4.90 | 4.57 | 4.59 | 4.59 | 28,000 |
| Apr 29, 2025 | 5.12 | 5.22 | 4.90 | 4.91 | 4.91 | 17,100 |
| Apr 28, 2025 | 4.80 | 5.20 | 4.67 | 5.15 | 5.15 | 27,000 |
| Apr 25, 2025 | 4.87 | 4.94 | 4.61 | 4.83 | 4.83 | 13,200 |
| Apr 24, 2025 | 5.11 | 5.30 | 4.75 | 4.95 | 4.95 | 23,800 |
| Apr 23, 2025 | 5.28 | 5.34 | 5.00 | 5.08 | 5.08 | 26,700 |
| Apr 22, 2025 | 4.86 | 5.25 | 4.85 | 5.23 | 5.23 | 41,700 |
| Apr 21, 2025 | 5.17 | 5.26 | 4.78 | 4.81 | 4.81 | 31,900 |
| Apr 17, 2025 | 5.09 | 5.44 | 5.01 | 5.32 | 5.32 | 20,400 |
| Apr 16, 2025 | 5.13 | 5.32 | 5.09 | 5.11 | 5.11 | 27,200 |
| Apr 15, 2025 | 5.28 | 5.50 | 5.06 | 5.13 | 5.13 | 18,900 |
| Apr 14, 2025 | 6.05 | 6.05 | 5.40 | 5.40 | 5.40 | 26,400 |
| Apr 11, 2025 | 5.63 | 5.97 | 5.50 | 5.96 | 5.96 | 24,700 |
| Apr 10, 2025 | 5.72 | 6.13 | 5.50 | 5.62 | 5.62 | 28,500 |
| Apr 9, 2025 | 4.93 | 6.34 | 4.93 | 6.22 | 6.22 | 76,300 |
| Apr 8, 2025 | 5.67 | 5.70 | 4.89 | 4.96 | 4.96 | 29,300 |
| Apr 7, 2025 | 4.84 | 5.65 | 4.84 | 5.36 | 5.36 | 22,000 |
| Apr 4, 2025 | 5.12 | 5.26 | 5.09 | 5.26 | 5.26 | 43,100 |
| Apr 3, 2025 | 5.43 | 5.63 | 5.09 | 5.25 | 5.25 | 46,300 |
| Apr 2, 2025 | 5.65 | 5.89 | 5.65 | 5.85 | 5.85 | 20,400 |
| Apr 1, 2025 | 6.31 | 6.31 | 5.77 | 5.77 | 5.77 | 22,700 |
| Mar 31, 2025 | 5.96 | 6.33 | 5.84 | 6.28 | 6.28 | 46,300 |
| Mar 28, 2025 | 6.30 | 6.30 | 5.74 | 6.00 | 6.00 | 13,600 |
| Mar 27, 2025 | 6.10 | 6.32 | 6.09 | 6.30 | 6.30 | 11,900 |
| Mar 26, 2025 | 6.17 | 6.24 | 5.90 | 6.13 | 6.13 | 17,600 |
| Mar 25, 2025 | 6.18 | 6.40 | 6.12 | 6.16 | 6.16 | 11,000 |
| Mar 24, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 14,100 |
| Mar 21, 2025 | 5.60 | 6.30 | 5.41 | 6.20 | 6.20 | 152,100 |
| Mar 20, 2025 | 5.79 | 5.79 | 5.66 | 5.72 | 5.72 | 10,400 |
| Mar 19, 2025 | 5.90 | 5.90 | 5.77 | 5.82 | 5.82 | 14,600 |
| Mar 18, 2025 | 6.13 | 6.21 | 5.89 | 5.94 | 5.94 | 20,800 |
| Mar 17, 2025 | 6.90 | 6.90 | 6.00 | 6.22 | 6.22 | 75,000 |
| Mar 14, 2025 | 6.70 | 6.88 | 6.62 | 6.88 | 6.88 | 14,900 |
| Mar 13, 2025 | 6.68 | 6.78 | 6.51 | 6.51 | 6.51 | 8,900 |
| Mar 12, 2025 | 6.76 | 6.78 | 6.64 | 6.78 | 6.78 | 10,000 |
| Mar 11, 2025 | 6.72 | 6.72 | 6.51 | 6.52 | 6.52 | 18,700 |
| Mar 10, 2025 | 6.69 | 6.89 | 6.32 | 6.57 | 6.57 | 15,400 |
| Mar 7, 2025 | 6.79 | 6.85 | 6.72 | 6.81 | 6.81 | 29,800 |
| Mar 6, 2025 | 6.77 | 6.78 | 6.64 | 6.77 | 6.77 | 11,200 |
| Mar 5, 2025 | 6.65 | 6.71 | 6.50 | 6.52 | 6.52 | 14,000 |
| Mar 4, 2025 | 6.27 | 6.68 | 6.27 | 6.55 | 6.55 | 8,800 |
| Mar 3, 2025 | 6.90 | 6.90 | 6.48 | 6.52 | 6.52 | 16,700 |
| Feb 28, 2025 | 6.68 | 6.90 | 6.68 | 6.90 | 6.90 | 16,700 |
| Feb 27, 2025 | 6.58 | 6.78 | 6.58 | 6.58 | 6.58 | 10,100 |
| Feb 26, 2025 | 6.61 | 6.63 | 6.50 | 6.59 | 6.59 | 10,400 |
| Feb 25, 2025 | 6.70 | 6.80 | 6.44 | 6.70 | 6.70 | 18,900 |
| Feb 24, 2025 | 6.52 | 6.70 | 6.06 | 6.69 | 6.69 | 27,000 |
| Feb 21, 2025 | 6.45 | 6.65 | 6.32 | 6.37 | 6.37 | 16,400 |
| Feb 20, 2025 | 6.58 | 6.66 | 6.38 | 6.38 | 6.38 | 19,000 |
| Feb 19, 2025 | 6.35 | 6.70 | 6.35 | 6.66 | 6.66 | 21,000 |
| Feb 18, 2025 | 6.43 | 6.50 | 6.07 | 6.30 | 6.30 | 20,900 |
| Feb 14, 2025 | 5.76 | 6.35 | 5.76 | 6.28 | 6.28 | 17,200 |
| Feb 13, 2025 | 5.82 | 5.82 | 5.54 | 5.69 | 5.69 | 14,900 |
| Feb 12, 2025 | 5.58 | 5.78 | 5.55 | 5.55 | 5.55 | 14,600 |
| Feb 11, 2025 | 5.71 | 5.88 | 5.56 | 5.71 | 5.71 | 23,200 |
| Feb 10, 2025 | 5.83 | 5.95 | 5.73 | 5.82 | 5.82 | 11,700 |
| Feb 7, 2025 | 5.96 | 6.03 | 5.75 | 5.75 | 5.75 | 24,500 |
| Feb 6, 2025 | 6.22 | 6.29 | 5.93 | 5.93 | 5.93 | 18,900 |
| Feb 5, 2025 | 5.99 | 6.14 | 5.99 | 6.10 | 6.10 | 16,800 |
| Feb 4, 2025 | 5.89 | 6.05 | 5.87 | 5.93 | 5.93 | 14,600 |
| Feb 3, 2025 | 5.68 | 5.90 | 5.68 | 5.89 | 5.89 | 20,000 |
| Jan 31, 2025 | 6.01 | 6.01 | 5.75 | 5.85 | 5.85 | 18,100 |
| Jan 30, 2025 | 6.15 | 6.24 | 6.00 | 6.08 | 6.08 | 16,500 |
| Jan 29, 2025 | 6.14 | 6.19 | 6.06 | 6.06 | 6.06 | 11,300 |
| Jan 28, 2025 | 6.09 | 6.39 | 5.76 | 6.16 | 6.16 | 31,600 |
| Jan 27, 2025 | 6.01 | 6.16 | 5.96 | 6.01 | 6.01 | 27,900 |
| Jan 24, 2025 | 6.32 | 6.32 | 6.01 | 6.18 | 6.18 | 19,600 |
| Jan 23, 2025 | 6.30 | 6.36 | 6.16 | 6.33 | 6.33 | 20,000 |
| Jan 22, 2025 | 6.79 | 6.79 | 6.37 | 6.37 | 6.37 | 22,400 |
| Jan 21, 2025 | 6.72 | 6.78 | 6.44 | 6.70 | 6.70 | 25,100 |
| Jan 17, 2025 | 7.19 | 7.19 | 6.62 | 6.62 | 6.62 | 21,800 |
| Jan 16, 2025 | 7.05 | 7.10 | 6.93 | 6.93 | 6.93 | 13,900 |
| Jan 15, 2025 | 6.73 | 7.05 | 6.35 | 7.00 | 7.00 | 28,200 |
| Jan 14, 2025 | 6.77 | 6.77 | 6.45 | 6.45 | 6.45 | 18,200 |
| Jan 13, 2025 | 6.64 | 6.69 | 6.43 | 6.62 | 6.62 | 14,700 |
| Jan 10, 2025 | 7.10 | 7.22 | 6.69 | 6.70 | 6.70 | 30,500 |
| Jan 8, 2025 | 7.56 | 7.57 | 7.40 | 7.40 | 7.40 | 16,000 |
| Jan 7, 2025 | 7.70 | 7.75 | 7.44 | 7.64 | 7.64 | 40,000 |
| Jan 6, 2025 | 7.82 | 7.82 | 7.40 | 7.44 | 7.44 | 19,700 |
| Jan 3, 2025 | 7.79 | 7.85 | 7.64 | 7.78 | 7.78 | 13,800 |
| Jan 2, 2025 | 7.70 | 8.12 | 7.62 | 7.75 | 7.75 | 39,200 |
| Dec 31, 2024 | 7.35 | 7.70 | 7.34 | 7.60 | 7.60 | 30,500 |
| Dec 30, 2024 | 7.43 | 7.47 | 7.11 | 7.25 | 7.25 | 21,100 |
| Dec 27, 2024 | 7.55 | 7.65 | 7.10 | 7.47 | 7.47 | 38,900 |
| Dec 26, 2024 | 7.11 | 7.45 | 7.03 | 7.35 | 7.35 | 31,100 |
| Dec 24, 2024 | 6.94 | 7.40 | 6.94 | 7.30 | 7.30 | 18,700 |
| Dec 23, 2024 | 6.60 | 7.06 | 6.60 | 6.98 | 6.98 | 42,900 |
| Dec 20, 2024 | 5.49 | 6.75 | 5.49 | 6.71 | 6.71 | 145,600 |
| Dec 19, 2024 | 5.99 | 5.99 | 5.51 | 5.60 | 5.60 | 35,800 |
| Dec 18, 2024 | 6.30 | 6.31 | 5.63 | 5.80 | 5.80 | 40,300 |
| Dec 17, 2024 | 6.42 | 6.42 | 6.21 | 6.32 | 6.32 | 19,300 |
| Dec 16, 2024 | 6.55 | 6.69 | 6.37 | 6.47 | 6.47 | 17,800 |
| Dec 13, 2024 | 6.70 | 6.71 | 6.55 | 6.64 | 6.64 | 13,400 |
| Dec 12, 2024 | 6.97 | 7.04 | 6.67 | 6.69 | 6.69 | 16,200 |
| Dec 11, 2024 | 7.18 | 7.20 | 6.94 | 7.07 | 7.07 | 29,400 |
| Dec 10, 2024 | 6.88 | 7.13 | 6.88 | 7.05 | 7.05 | 32,600 |
| Dec 9, 2024 | 7.00 | 7.29 | 6.81 | 6.88 | 6.88 | 59,600 |
| Dec 6, 2024 | 6.57 | 7.00 | 6.46 | 6.95 | 6.95 | 35,200 |
| Dec 5, 2024 | 6.48 | 6.60 | 6.26 | 6.51 | 6.51 | 29,200 |
| Dec 4, 2024 | 6.76 | 6.84 | 6.35 | 6.45 | 6.45 | 38,200 |
| Dec 3, 2024 | 6.47 | 6.85 | 6.41 | 6.73 | 6.73 | 66,200 |
| Dec 2, 2024 | 6.31 | 6.55 | 6.14 | 6.41 | 6.41 | 30,200 |
| Nov 29, 2024 | 5.88 | 6.42 | 5.86 | 6.33 | 6.33 | 36,900 |
| Nov 27, 2024 | 5.83 | 5.84 | 5.70 | 5.78 | 5.78 | 18,900 |
| Nov 26, 2024 | 5.63 | 5.91 | 5.63 | 5.72 | 5.72 | 22,100 |
| Nov 25, 2024 | 5.94 | 6.10 | 5.75 | 5.75 | 5.75 | 26,100 |
| Nov 22, 2024 | 6.09 | 6.09 | 5.71 | 5.89 | 5.89 | 32,400 |
| Nov 21, 2024 | 5.45 | 5.70 | 5.45 | 5.68 | 5.68 | 19,500 |
| Nov 20, 2024 | 5.71 | 5.75 | 5.35 | 5.35 | 5.35 | 15,600 |
| Nov 19, 2024 | 5.47 | 5.72 | 5.45 | 5.72 | 5.72 | 24,400 |
| Nov 18, 2024 | 5.57 | 5.62 | 5.47 | 5.52 | 5.52 | 16,200 |
| Nov 15, 2024 | 5.83 | 5.88 | 5.38 | 5.55 | 5.55 | 37,700 |
| Nov 14, 2024 | 6.45 | 6.45 | 5.83 | 5.84 | 5.84 | 32,300 |
| Nov 13, 2024 | 6.39 | 6.39 | 6.08 | 6.27 | 6.27 | 16,600 |
| Nov 12, 2024 | 6.48 | 6.70 | 6.28 | 6.39 | 6.39 | 48,900 |
| Nov 11, 2024 | 6.44 | 6.52 | 6.01 | 6.47 | 6.47 | 36,900 |
| Nov 8, 2024 | 6.03 | 6.25 | 5.90 | 6.25 | 6.25 | 21,800 |
| Nov 7, 2024 | 6.09 | 6.32 | 6.00 | 6.07 | 6.07 | 56,700 |
| Nov 6, 2024 | 6.00 | 6.20 | 5.80 | 6.05 | 6.05 | 106,100 |
| Nov 5, 2024 | 5.14 | 5.80 | 5.14 | 5.56 | 5.56 | 60,000 |
| Nov 4, 2024 | 5.24 | 5.35 | 5.11 | 5.24 | 5.24 | 34,300 |
| Nov 1, 2024 | 5.22 | 5.26 | 5.14 | 5.20 | 5.20 | 13,600 |
| Oct 31, 2024 | 5.51 | 5.51 | 5.10 | 5.18 | 5.18 | 23,000 |
| Oct 30, 2024 | 5.53 | 5.53 | 5.40 | 5.51 | 5.51 | 15,100 |
| Oct 29, 2024 | 5.29 | 5.47 | 5.17 | 5.47 | 5.47 | 28,100 |
| Oct 28, 2024 | 5.30 | 5.30 | 5.07 | 5.18 | 5.18 | 41,300 |
| Oct 25, 2024 | 5.23 | 5.30 | 5.17 | 5.25 | 5.25 | 10,500 |
| Oct 24, 2024 | 5.09 | 5.17 | 4.88 | 5.17 | 5.17 | 48,300 |
| Oct 23, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 21,000 |
| Oct 22, 2024 | 5.14 | 5.20 | 5.02 | 5.02 | 5.02 | 9,300 |
| Oct 21, 2024 | 5.18 | 5.25 | 5.10 | 5.10 | 5.10 | 11,700 |
| Oct 18, 2024 | 5.15 | 5.20 | 4.91 | 5.18 | 5.18 | 26,900 |
| Oct 17, 2024 | 5.30 | 5.30 | 5.08 | 5.15 | 5.15 | 12,800 |
| Oct 16, 2024 | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | 18,000 |
| Oct 15, 2024 | 5.30 | 5.46 | 5.24 | 5.30 | 5.30 | 21,100 |
| Oct 14, 2024 | 5.40 | 5.40 | 5.07 | 5.26 | 5.26 | 22,100 |
| Oct 11, 2024 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 44,900 |
| Oct 10, 2024 | 5.00 | 5.15 | 4.78 | 5.10 | 5.10 | 33,400 |
| Oct 9, 2024 | 5.02 | 5.20 | 5.02 | 5.16 | 5.16 | 23,500 |
| Oct 8, 2024 | 5.00 | 5.09 | 4.97 | 5.01 | 5.01 | 32,700 |
| Oct 7, 2024 | 5.19 | 5.25 | 5.05 | 5.12 | 5.12 | 17,900 |
| Oct 4, 2024 | 5.39 | 5.39 | 5.01 | 5.09 | 5.09 | 42,400 |
| Oct 3, 2024 | 5.39 | 5.50 | 5.25 | 5.25 | 5.25 | 23,500 |
| Oct 2, 2024 | 5.45 | 5.82 | 5.30 | 5.41 | 5.41 | 28,600 |
| Oct 1, 2024 | 5.31 | 5.40 | 5.11 | 5.34 | 5.34 | 52,100 |
| Sep 30, 2024 | 5.22 | 5.30 | 5.06 | 5.25 | 5.25 | 35,800 |
| Sep 27, 2024 | 5.09 | 5.10 | 5.01 | 5.10 | 5.10 | 19,000 |
| Sep 26, 2024 | 4.94 | 5.03 | 4.85 | 5.01 | 5.01 | 33,600 |
| Sep 25, 2024 | 4.96 | 5.06 | 4.96 | 5.00 | 5.00 | 25,700 |
| Sep 24, 2024 | 5.09 | 5.09 | 4.79 | 4.95 | 4.95 | 112,400 |
| Sep 23, 2024 | 5.28 | 5.40 | 4.92 | 4.98 | 4.98 | 30,400 |
| Sep 20, 2024 | 5.34 | 5.39 | 5.11 | 5.36 | 5.36 | 105,300 |
| Sep 19, 2024 | 5.30 | 5.48 | 5.20 | 5.32 | 5.32 | 29,800 |
| Sep 18, 2024 | 5.21 | 5.43 | 5.10 | 5.10 | 5.10 | 20,800 |
| Sep 17, 2024 | 5.15 | 5.34 | 5.13 | 5.25 | 5.25 | 36,900 |
| Sep 16, 2024 | 5.15 | 5.25 | 5.05 | 5.16 | 5.16 | 22,600 |
| Sep 13, 2024 | 4.95 | 5.14 | 4.91 | 5.12 | 5.12 | 33,700 |
| Sep 12, 2024 | 4.72 | 4.94 | 4.70 | 4.92 | 4.92 | 27,900 |
| Sep 11, 2024 | 4.77 | 4.84 | 4.50 | 4.65 | 4.65 | 16,900 |
| Sep 10, 2024 | 4.98 | 4.98 | 4.60 | 4.72 | 4.72 | 33,800 |
| Sep 9, 2024 | 5.00 | 5.10 | 4.88 | 4.92 | 4.92 | 19,400 |
| Sep 6, 2024 | 5.11 | 5.14 | 4.80 | 4.93 | 4.93 | 44,200 |
| Sep 5, 2024 | 5.12 | 5.12 | 5.00 | 5.05 | 5.05 | 15,600 |
| Sep 4, 2024 | 5.30 | 5.34 | 4.95 | 5.04 | 5.04 | 98,300 |
| Sep 3, 2024 | 5.73 | 5.73 | 5.32 | 5.37 | 5.37 | 27,700 |
| Aug 30, 2024 | 5.65 | 5.99 | 5.62 | 5.91 | 5.91 | 36,800 |
| Aug 29, 2024 | 5.41 | 5.71 | 5.38 | 5.63 | 5.63 | 23,600 |
| Aug 28, 2024 | 5.36 | 5.36 | 5.24 | 5.35 | 5.35 | 18,700 |
| Aug 27, 2024 | 5.49 | 5.49 | 5.30 | 5.37 | 5.37 | 20,500 |
| Aug 26, 2024 | 5.46 | 5.75 | 5.28 | 5.30 | 5.30 | 118,200 |
| Aug 23, 2024 | 5.33 | 5.45 | 5.21 | 5.43 | 5.43 | 77,500 |
| Aug 22, 2024 | 5.22 | 5.32 | 5.22 | 5.28 | 5.28 | 6,100 |
| Aug 21, 2024 | 5.46 | 5.46 | 5.21 | 5.35 | 5.35 | 36,600 |
| Aug 20, 2024 | 5.43 | 5.55 | 5.35 | 5.49 | 5.49 | 18,700 |
| Aug 19, 2024 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 17,100 |
| Aug 16, 2024 | 5.30 | 5.39 | 5.05 | 5.29 | 5.29 | 48,000 |
| Aug 15, 2024 | 4.71 | 5.33 | 4.60 | 5.33 | 5.33 | 87,100 |
| Aug 14, 2024 | 4.92 | 4.92 | 4.51 | 4.70 | 4.70 | 30,600 |
| Aug 13, 2024 | 4.95 | 5.14 | 4.79 | 4.94 | 4.94 | 70,000 |
| Aug 12, 2024 | 4.56 | 4.90 | 4.56 | 4.87 | 4.87 | 41,500 |
| Aug 9, 2024 | 4.51 | 4.70 | 4.35 | 4.51 | 4.51 | 17,800 |
| Aug 8, 2024 | 4.30 | 4.73 | 4.30 | 4.54 | 4.54 | 30,900 |
| Aug 7, 2024 | 4.31 | 4.56 | 4.06 | 4.25 | 4.25 | 51,100 |
| Aug 6, 2024 | 4.27 | 4.41 | 4.20 | 4.21 | 4.21 | 58,000 |
| Aug 5, 2024 | 4.65 | 4.80 | 4.15 | 4.23 | 4.23 | 66,400 |
| Aug 2, 2024 | 4.91 | 5.02 | 4.65 | 4.69 | 4.69 | 59,700 |
| Aug 1, 2024 | 5.50 | 5.55 | 5.03 | 5.03 | 5.03 | 39,700 |
| Jul 31, 2024 | 5.08 | 5.50 | 5.00 | 5.47 | 5.47 | 57,700 |
| Jul 30, 2024 | 5.05 | 5.15 | 4.92 | 5.05 | 5.05 | 59,900 |
| Jul 29, 2024 | 5.48 | 5.48 | 5.00 | 5.02 | 5.02 | 51,600 |
| Jul 26, 2024 | 5.43 | 5.54 | 5.35 | 5.46 | 5.46 | 35,600 |
| Jul 25, 2024 | 5.32 | 5.46 | 5.20 | 5.43 | 5.43 | 29,600 |
| Jul 24, 2024 | 5.30 | 5.56 | 5.29 | 5.35 | 5.35 | 37,900 |
| Jul 23, 2024 | 5.50 | 5.57 | 5.20 | 5.41 | 5.41 | 150,300 |
| Jul 22, 2024 | 5.06 | 5.22 | 4.95 | 5.12 | 5.12 | 98,000 |
| Jul 19, 2024 | 5.36 | 5.36 | 4.97 | 5.04 | 5.04 | 79,900 |
| Jul 18, 2024 | 5.36 | 5.56 | 5.33 | 5.36 | 5.36 | 20,700 |
| Jul 17, 2024 | 5.73 | 5.76 | 5.04 | 5.42 | 5.42 | 69,400 |
| Jul 16, 2024 | 5.67 | 5.81 | 5.50 | 5.61 | 5.61 | 47,300 |
| Jul 15, 2024 | 5.67 | 5.76 | 5.47 | 5.68 | 5.68 | 39,800 |
| Jul 12, 2024 | 5.69 | 5.75 | 5.45 | 5.63 | 5.63 | 47,700 |
| Jul 11, 2024 | 5.65 | 5.80 | 5.43 | 5.65 | 5.65 | 42,100 |
| Jul 10, 2024 | 5.60 | 5.65 | 5.38 | 5.56 | 5.56 | 26,100 |
| Jul 9, 2024 | 5.19 | 5.66 | 5.10 | 5.60 | 5.60 | 72,800 |
| Jul 8, 2024 | 5.06 | 5.27 | 4.98 | 5.27 | 5.27 | 79,300 |
| Jul 5, 2024 | 5.14 | 5.14 | 4.93 | 5.06 | 5.06 | 32,400 |
| Jul 3, 2024 | 5.01 | 5.09 | 4.99 | 5.04 | 5.04 | 10,000 |
| Jul 2, 2024 | 5.00 | 5.34 | 4.95 | 5.00 | 5.00 | 56,500 |
| Jul 1, 2024 | 5.35 | 5.35 | 4.90 | 4.93 | 4.93 | 60,300 |
| Jun 28, 2024 | 5.58 | 5.58 | 5.12 | 5.16 | 5.16 | 205,900 |
| Jun 27, 2024 | 5.43 | 5.60 | 5.32 | 5.51 | 5.51 | 30,000 |
| Jun 26, 2024 | 5.26 | 5.46 | 5.26 | 5.34 | 5.34 | 21,600 |
| Jun 25, 2024 | 5.20 | 5.41 | 5.06 | 5.30 | 5.30 | 94,400 |
| Jun 24, 2024 | 5.31 | 5.43 | 5.07 | 5.20 | 5.20 | 83,900 |
| Jun 21, 2024 | 5.55 | 5.62 | 5.22 | 5.22 | 5.22 | 164,500 |
| Jun 20, 2024 | 5.75 | 5.77 | 5.51 | 5.54 | 5.54 | 21,000 |
| Jun 18, 2024 | 5.80 | 6.14 | 5.62 | 5.62 | 5.62 | 44,200 |
| Jun 17, 2024 | 5.98 | 5.98 | 5.75 | 5.88 | 5.88 | 38,800 |
| Jun 14, 2024 | 6.20 | 6.20 | 5.76 | 5.77 | 5.77 | 55,500 |
| Jun 13, 2024 | 6.43 | 6.44 | 6.06 | 6.16 | 6.16 | 34,500 |
| Jun 12, 2024 | 6.53 | 6.94 | 6.32 | 6.54 | 6.54 | 34,100 |
Related Tickers
TPET Trio Petroleum Corp.
1.3100
+15.93%
PVL Permianville Royalty Trust
1.8300
-0.54%
B120.F Kolibri Global Energy Inc.
5.90
+0.85%
REI Ring Energy, Inc.
0.8183
+2.13%
EEG.AX Empire Energy Group Limited
0.1850
-2.63%
PED PEDEVCO Corp.
0.6700
+3.08%
TUWOY Tullow Oil plc
0.0900
+5.63%
NRT North European Oil Royalty Trust
5.29
-1.31%
PTALF PetroTal Corp.
0.4897
-2.06%
SJT San Juan Basin Royalty Trust
6.45
+1.10%