-
5 DAY PERFORMANCE
-14.84% -
1 MONTH PERFORMANCE
+3.57% -
3 MONTH PERFORMANCE
+4.16% -
6 MONTH PERFORMANCE
-14.04% -
YEAR-TO-DATE PERFORMANCE
-49.86% -
1 YEAR PERFORMANCE
-28.90%
Empire Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $5.83 | $5.55 (-4.8%) | $5.88 | $5.38 | 37,703 | $175.49 M |
| 11/14/2024 | $6.45 | $5.84 (-9.46%) | $6.45 | $5.83 | 32,326 | $184.66 M |
| 11/13/2024 | $6.39 | $6.27 (-1.88%) | $6.39 | $6.08 | 16,606 | $198.25 M |
| 11/12/2024 | $6.48 | $6.39 (-1.39%) | $6.70 | $6.28 | 48,900 | $202.05 M |
| 11/11/2024 | $6.44 | $6.47 (0.47%) | $6.52 | $6.01 | 36,949 | $204.58 M |
| 11/08/2024 | $6.03 | $6.25 (3.65%) | $6.25 | $5.90 | 21,805 | $186.50 M |
| 11/07/2024 | $6.09 | $6.07 (-0.33%) | $6.33 | $6.00 | 56,717 | $181.13 M |
| 11/06/2024 | $6.00 | $6.05 (0.83%) | $6.21 | $5.80 | 106,100 | $180.53 M |
| 11/05/2024 | $5.14 | $5.56 (8.17%) | $5.80 | $5.14 | 60,000 | $165.91 M |
| 11/04/2024 | $5.24 | $5.24 (0%) | $5.35 | $5.11 | 34,317 | $156.36 M |
| 11/01/2024 | $5.22 | $5.20 (-0.38%) | $5.27 | $5.14 | 13,602 | $155.17 M |
| 10/31/2024 | $5.51 | $5.18 (-5.99%) | $5.51 | $5.10 | 23,000 | $154.57 M |
| 10/30/2024 | $5.53 | $5.51 (-0.36%) | $5.53 | $5.40 | 15,100 | $164.42 M |
| 10/29/2024 | $5.29 | $5.47 (3.4%) | $5.47 | $5.17 | 28,100 | $163.22 M |
| 10/28/2024 | $5.30 | $5.18 (-2.26%) | $5.30 | $5.07 | 41,347 | $154.57 M |
| 10/25/2024 | $5.23 | $5.25 (0.38%) | $5.30 | $5.17 | 10,500 | $156.66 M |
| 10/24/2024 | $5.10 | $5.17 (1.37%) | $5.17 | $4.88 | 48,300 | $154.27 M |
| 10/23/2024 | $5.05 | $5.10 (0.99%) | $5.10 | $5.05 | 21,000 | $152.18 M |
| 10/22/2024 | $5.14 | $5.02 (-2.33%) | $5.20 | $5.02 | 9,319 | $149.80 M |
| 10/21/2024 | $5.18 | $5.10 (-1.54%) | $5.25 | $5.10 | 11,700 | $152.18 M |
| 10/18/2024 | $5.15 | $5.18 (0.58%) | $5.20 | $4.91 | 26,900 | $154.57 M |
| 10/17/2024 | $5.30 | $5.15 (-2.83%) | $5.30 | $5.08 | 12,800 | $153.68 M |
| 10/16/2024 | $5.38 | $5.32 (-1.12%) | $5.38 | $5.26 | 18,000 | $158.75 M |
| 10/15/2024 | $5.30 | $5.30 (0%) | $5.46 | $5.24 | 21,100 | $158.15 M |
| 10/14/2024 | $5.40 | $5.26 (-2.59%) | $5.40 | $5.06 | 22,100 | $156.96 M |
| 10/11/2024 | $5.10 | $5.45 (6.86%) | $5.45 | $5.10 | 44,900 | $162.63 M |
| 10/10/2024 | $5.00 | $5.10 (2%) | $5.15 | $4.78 | 33,444 | $152.18 M |
| 10/09/2024 | $5.02 | $5.16 (2.79%) | $5.20 | $5.02 | 23,547 | $153.97 M |
| 10/08/2024 | $5.00 | $5.01 (0.2%) | $5.09 | $4.97 | 32,700 | $149.50 M |
| 10/07/2024 | $5.19 | $5.12 (-1.35%) | $5.25 | $5.05 | 18,120 | $152.78 M |
| 10/04/2024 | $5.39 | $5.09 (-5.57%) | $5.39 | $5.01 | 42,400 | $151.88 M |
| 10/03/2024 | $5.39 | $5.25 (-2.6%) | $5.50 | $5.25 | 23,500 | $156.66 M |
| 10/02/2024 | $5.45 | $5.41 (-0.73%) | $5.82 | $5.30 | 28,600 | $161.43 M |
| 10/01/2024 | $5.31 | $5.34 (0.56%) | $5.40 | $5.11 | 52,100 | $159.34 M |
| 09/30/2024 | $5.22 | $5.25 (0.57%) | $5.30 | $5.06 | 35,841 | $156.66 M |
| 09/27/2024 | $5.09 | $5.10 (0.2%) | $5.10 | $5.01 | 19,000 | $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 |