-
5 DAY PERFORMANCE
+1.20% -
1 MONTH PERFORMANCE
-5.79% -
3 MONTH PERFORMANCE
-2.33% -
6 MONTH PERFORMANCE
-1.37% -
YEAR-TO-DATE PERFORMANCE
-54.14% -
1 YEAR PERFORMANCE
-50.83%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.09 | $5.10 (0.2%) | $5.10 | $5.01 | 18,952 | $152.18 M |
| 09/26/2024 | $4.94 | $5.01 (1.42%) | $5.03 | $4.85 | 33,600 | $149.50 M |
| 09/25/2024 | $4.96 | $5.00 (0.81%) | $5.06 | $4.96 | 25,700 | $149.20 M |
| 09/24/2024 | $5.09 | $4.95 (-2.75%) | $5.09 | $4.79 | 112,422 | $147.71 M |
| 09/23/2024 | $5.28 | $4.98 (-5.68%) | $5.40 | $4.92 | 30,433 | $148.60 M |
| 09/20/2024 | $5.34 | $5.36 (0.37%) | $5.39 | $5.11 | 105,323 | $159.94 M |
| 09/19/2024 | $5.30 | $5.32 (0.38%) | $5.48 | $5.20 | 29,828 | $158.75 M |
| 09/18/2024 | $5.21 | $5.10 (-2.11%) | $5.43 | $5.10 | 20,830 | $152.18 M |
| 09/17/2024 | $5.15 | $5.25 (1.94%) | $5.34 | $5.13 | 36,900 | $156.66 M |
| 09/16/2024 | $5.15 | $5.16 (0.19%) | $5.25 | $5.05 | 22,634 | $153.97 M |
| 09/13/2024 | $4.95 | $5.12 (3.43%) | $5.14 | $4.91 | 33,718 | $152.78 M |
| 09/12/2024 | $4.72 | $4.92 (4.24%) | $4.94 | $4.70 | 27,936 | $146.81 M |
| 09/11/2024 | $4.77 | $4.65 (-2.52%) | $4.84 | $4.50 | 16,907 | $138.76 M |
| 09/10/2024 | $4.98 | $4.72 (-5.22%) | $4.98 | $4.60 | 33,836 | $140.84 M |
| 09/09/2024 | $5.00 | $4.92 (-1.6%) | $5.10 | $4.88 | 19,400 | $146.81 M |
| 09/06/2024 | $5.11 | $4.93 (-3.52%) | $5.14 | $4.80 | 44,200 | $147.11 M |
| 09/05/2024 | $5.12 | $5.05 (-1.37%) | $5.12 | $5.00 | 15,600 | $150.69 M |
| 09/04/2024 | $5.30 | $5.04 (-4.91%) | $5.35 | $4.95 | 98,300 | $150.39 M |
| 09/03/2024 | $5.73 | $5.37 (-6.28%) | $5.73 | $5.32 | 27,745 | $160.24 M |
| 08/30/2024 | $5.65 | $5.91 (4.6%) | $5.99 | $5.62 | 36,800 | $176.35 M |
| 08/29/2024 | $5.41 | $5.63 (4.07%) | $5.71 | $5.38 | 23,641 | $168.00 M |
| 08/28/2024 | $5.36 | $5.35 (-0.19%) | $5.36 | $5.24 | 18,711 | $159.64 M |
| 08/27/2024 | $5.49 | $5.37 (-2.19%) | $5.49 | $5.30 | 20,525 | $160.24 M |
| 08/26/2024 | $5.46 | $5.30 (-2.93%) | $5.75 | $5.28 | 118,200 | $158.15 M |
| 08/23/2024 | $5.33 | $5.43 (1.88%) | $5.45 | $5.21 | 77,530 | $162.03 M |
| 08/22/2024 | $5.22 | $5.28 (1.15%) | $5.32 | $5.22 | 6,100 | $157.55 M |
| 08/21/2024 | $5.46 | $5.35 (-2.01%) | $5.46 | $5.21 | 36,644 | $159.64 M |
| 08/20/2024 | $5.43 | $5.49 (1.1%) | $5.55 | $5.35 | 18,700 | $163.82 M |
| 08/19/2024 | $5.25 | $5.45 (3.81%) | $5.45 | $5.25 | 17,190 | $162.63 M |
| 08/16/2024 | $5.30 | $5.29 (-0.19%) | $5.39 | $5.05 | 48,000 | $157.85 M |
| 08/15/2024 | $4.71 | $5.33 (13.16%) | $5.33 | $4.60 | 87,100 | $159.05 M |
| 08/14/2024 | $4.92 | $4.70 (-4.47%) | $4.92 | $4.51 | 30,649 | $140.25 M |
| 08/13/2024 | $4.95 | $4.94 (-0.2%) | $5.14 | $4.79 | 70,043 | $147.41 M |
| 08/12/2024 | $4.56 | $4.87 (6.8%) | $4.90 | $4.56 | 41,500 | $145.32 M |
| 08/09/2024 | $4.51 | $4.51 (0%) | $4.70 | $4.35 | 17,814 | $115.85 M |
| 08/08/2024 | $4.30 | $4.54 (5.58%) | $4.73 | $4.30 | 30,900 | $116.63 M |
| 08/07/2024 | $4.31 | $4.25 (-1.39%) | $4.56 | $4.06 | 51,107 | $109.18 M |
| 08/06/2024 | $4.27 | $4.21 (-1.41%) | $4.41 | $4.20 | 58,001 | $108.15 M |
| 08/05/2024 | $4.65 | $4.23 (-9.03%) | $4.79 | $4.15 | 66,444 | $108.66 M |
| 08/02/2024 | $4.91 | $4.69 (-4.48%) | $5.02 | $4.65 | 59,700 | $120.48 M |
| 08/01/2024 | $5.50 | $5.03 (-8.55%) | $5.55 | $5.03 | 39,700 | $129.21 M |
| 07/31/2024 | $5.08 | $5.47 (7.68%) | $5.50 | $5.00 | 57,703 | $140.52 M |
| 07/30/2024 | $5.05 | $5.05 (0%) | $5.15 | $4.92 | 59,900 | $129.73 M |
| 07/29/2024 | $5.48 | $5.02 (-8.39%) | $5.48 | $5.00 | 51,653 | $128.96 M |
| 07/26/2024 | $5.43 | $5.46 (0.55%) | $5.54 | $5.35 | 35,625 | $140.26 M |
| 07/25/2024 | $5.32 | $5.43 (2.07%) | $5.46 | $5.20 | 29,600 | $139.49 M |
| 07/24/2024 | $5.30 | $5.35 (0.94%) | $5.56 | $5.29 | 37,900 | $137.43 M |
| 07/23/2024 | $5.50 | $5.41 (-1.64%) | $5.57 | $5.20 | 150,365 | $138.97 M |
| 07/22/2024 | $5.06 | $5.12 (1.19%) | $5.22 | $4.95 | 97,964 | $131.52 M |
| 07/19/2024 | $5.36 | $5.04 (-5.97%) | $5.36 | $4.97 | 79,892 | $129.47 M |
| 07/18/2024 | $5.36 | $5.36 (0%) | $5.56 | $5.33 | 20,740 | $137.69 M |
| 07/17/2024 | $5.73 | $5.42 (-5.41%) | $5.76 | $5.04 | 69,411 | $139.23 M |
| 07/16/2024 | $5.67 | $5.61 (-1.06%) | $5.81 | $5.50 | 47,304 | $144.11 M |
| 07/15/2024 | $5.67 | $5.68 (0.18%) | $5.76 | $5.47 | 39,776 | $145.91 M |
| 07/12/2024 | $5.69 | $5.63 (-1.05%) | $5.75 | $5.45 | 47,673 | $144.63 M |
| 07/11/2024 | $5.65 | $5.65 (0%) | $5.80 | $5.43 | 42,126 | $145.14 M |
| 07/10/2024 | $5.60 | $5.56 (-0.71%) | $5.65 | $5.38 | 26,090 | $142.83 M |
| 07/09/2024 | $5.19 | $5.60 (7.9%) | $5.66 | $5.10 | 72,831 | $143.86 M |
| 07/08/2024 | $5.06 | $5.27 (4.15%) | $5.27 | $4.98 | 79,313 | $135.38 M |
| 07/05/2024 | $5.14 | $5.06 (-1.56%) | $5.14 | $4.93 | 32,408 | $129.98 M |
| 07/03/2024 | $5.01 | $5.04 (0.6%) | $5.09 | $4.99 | 9,970 | $129.47 M |
| 07/02/2024 | $5.00 | $5.00 (0%) | $5.34 | $4.95 | 56,537 | $128.44 M |
| 07/01/2024 | $5.35 | $4.93 (-7.85%) | $5.35 | $4.90 | 60,284 | $126.64 M |
| 06/28/2024 | $5.58 | $5.16 (-7.53%) | $5.58 | $5.12 | 205,939 | $132.55 M |