Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
5.84
-0.44 (-7.01%)
Apr 1, 2025, 9:30 AM EST - Market open
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | -4.22% | 2 |
| Mar 31, 2025 | 5.96 | 6.33 | 5.84 | 6.28 | 6.28 | 4.67% | 46,344 |
| Mar 28, 2025 | 6.30 | 6.30 | 5.74 | 6.00 | 6.00 | -4.76% | 13,606 |
| Mar 27, 2025 | 6.10 | 6.32 | 6.10 | 6.30 | 6.30 | 2.77% | 11,916 |
| Mar 26, 2025 | 6.17 | 6.24 | 5.90 | 6.13 | 6.13 | -0.49% | 17,564 |
| Mar 25, 2025 | 6.18 | 6.40 | 6.12 | 6.16 | 6.16 | -2.22% | 11,023 |
| Mar 24, 2025 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 14,071 |
| Mar 21, 2025 | 5.60 | 6.30 | 5.41 | 6.20 | 6.20 | 8.39% | 152,118 |
| Mar 20, 2025 | 5.79 | 5.79 | 5.66 | 5.72 | 5.72 | -1.72% | 10,383 |
| Mar 19, 2025 | 5.90 | 5.90 | 5.77 | 5.82 | 5.82 | -2.02% | 14,616 |
| Mar 18, 2025 | 6.13 | 6.21 | 5.89 | 5.94 | 5.94 | -4.50% | 20,791 |
| Mar 17, 2025 | 6.90 | 6.90 | 6.00 | 6.22 | 6.22 | -9.59% | 74,963 |
| Mar 14, 2025 | 6.70 | 6.88 | 6.62 | 6.88 | 6.88 | 5.68% | 14,860 |
| Mar 13, 2025 | 6.68 | 6.78 | 6.51 | 6.51 | 6.51 | -3.98% | 8,872 |
| Mar 12, 2025 | 6.76 | 6.78 | 6.65 | 6.78 | 6.78 | 3.99% | 10,008 |
| Mar 11, 2025 | 6.72 | 6.72 | 6.51 | 6.52 | 6.52 | -0.76% | 18,679 |
| Mar 10, 2025 | 6.69 | 6.89 | 6.32 | 6.57 | 6.57 | -3.52% | 15,366 |
| Mar 7, 2025 | 6.79 | 6.85 | 6.72 | 6.81 | 6.81 | 0.59% | 29,786 |
| Mar 6, 2025 | 6.77 | 6.78 | 6.64 | 6.77 | 6.77 | 3.83% | 11,212 |
| Mar 5, 2025 | 6.65 | 6.71 | 6.50 | 6.52 | 6.52 | -0.46% | 14,013 |
| Mar 4, 2025 | 6.27 | 6.68 | 6.27 | 6.55 | 6.55 | 0.46% | 8,827 |
| Mar 3, 2025 | 6.90 | 6.90 | 6.48 | 6.52 | 6.52 | -5.51% | 16,748 |
| Feb 28, 2025 | 6.68 | 6.90 | 6.68 | 6.90 | 6.90 | 4.86% | 16,697 |
| Feb 27, 2025 | 6.58 | 6.78 | 6.58 | 6.58 | 6.58 | -0.15% | 10,086 |
| Feb 26, 2025 | 6.61 | 6.63 | 6.50 | 6.59 | 6.59 | -1.64% | 10,376 |
| Feb 25, 2025 | 6.70 | 6.80 | 6.44 | 6.70 | 6.70 | 0.15% | 18,898 |
| Feb 24, 2025 | 6.52 | 6.70 | 6.06 | 6.69 | 6.69 | 5.02% | 27,022 |
| Feb 21, 2025 | 6.45 | 6.65 | 6.32 | 6.37 | 6.37 | -0.16% | 16,381 |
| Feb 20, 2025 | 6.58 | 6.67 | 6.38 | 6.38 | 6.38 | -4.20% | 19,184 |
| Feb 19, 2025 | 6.35 | 6.70 | 6.35 | 6.66 | 6.66 | 5.71% | 20,990 |
| Feb 18, 2025 | 6.43 | 6.50 | 6.07 | 6.30 | 6.30 | 0.32% | 20,928 |
| Feb 14, 2025 | 5.76 | 6.35 | 5.76 | 6.28 | 6.28 | 10.37% | 17,195 |
| Feb 13, 2025 | 5.82 | 5.82 | 5.54 | 5.69 | 5.69 | 2.52% | 14,932 |
| Feb 12, 2025 | 5.58 | 5.78 | 5.55 | 5.55 | 5.55 | -2.80% | 14,636 |
| Feb 11, 2025 | 5.71 | 5.88 | 5.56 | 5.71 | 5.71 | -1.89% | 23,201 |
| Feb 10, 2025 | 5.83 | 5.95 | 5.73 | 5.82 | 5.82 | 1.22% | 11,790 |
| Feb 7, 2025 | 5.96 | 6.04 | 5.75 | 5.75 | 5.75 | -3.04% | 24,538 |
| Feb 6, 2025 | 6.22 | 6.29 | 5.93 | 5.93 | 5.93 | -2.79% | 18,905 |
| Feb 5, 2025 | 5.99 | 6.14 | 5.99 | 6.10 | 6.10 | 2.87% | 16,853 |
| Feb 4, 2025 | 5.89 | 6.05 | 5.87 | 5.93 | 5.93 | 0.68% | 14,644 |
| Feb 3, 2025 | 5.68 | 5.90 | 5.68 | 5.89 | 5.89 | 0.68% | 19,962 |
| Jan 31, 2025 | 6.01 | 6.01 | 5.75 | 5.85 | 5.85 | -3.78% | 18,093 |
| Jan 30, 2025 | 6.15 | 6.24 | 6.00 | 6.08 | 6.08 | 0.33% | 16,528 |
| Jan 29, 2025 | 6.14 | 6.19 | 6.06 | 6.06 | 6.06 | -1.62% | 11,335 |
| Jan 28, 2025 | 6.09 | 6.39 | 5.77 | 6.16 | 6.16 | 2.50% | 31,600 |
| Jan 27, 2025 | 6.01 | 6.16 | 5.96 | 6.01 | 6.01 | -2.75% | 27,943 |
| Jan 24, 2025 | 6.32 | 6.32 | 6.01 | 6.18 | 6.18 | -2.37% | 19,593 |
| Jan 23, 2025 | 6.30 | 6.36 | 6.16 | 6.33 | 6.33 | -0.63% | 20,000 |
| Jan 22, 2025 | 6.79 | 6.79 | 6.37 | 6.37 | 6.37 | -4.93% | 22,383 |
| Jan 21, 2025 | 6.72 | 6.78 | 6.44 | 6.70 | 6.70 | 1.21% | 25,127 |