-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+18.18% -
3 MONTH PERFORMANCE
+7.50% -
6 MONTH PERFORMANCE
-8.36% -
YEAR-TO-DATE PERFORMANCE
-3.79% -
1 YEAR PERFORMANCE
-10.70%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $5.64 | $5.59 (-0.89%) | $5.64 | $5.54 | 109,348 | $182.68 M |
| 10/03/2024 | $5.52 | $5.54 (0.36%) | $5.62 | $5.44 | 160,525 | $181.04 M |
| 10/02/2024 | $5.50 | $5.50 (0%) | $5.53 | $5.45 | 149,822 | $179.73 M |
| 10/01/2024 | $5.40 | $5.44 (0.74%) | $5.50 | $5.37 | 286,900 | $177.77 M |
| 09/30/2024 | $5.38 | $5.31 (-1.3%) | $5.45 | $5.27 | 211,200 | $173.53 M |
| 09/27/2024 | $5.15 | $5.33 (3.5%) | $5.35 | $5.15 | 270,757 | $174.18 M |
| 09/26/2024 | $5.22 | $5.14 (-1.53%) | $5.25 | $5.13 | 245,300 | $167.97 M |
| 09/25/2024 | $5.45 | $5.31 (-2.57%) | $5.45 | $5.29 | 217,555 | $173.53 M |
| 09/24/2024 | $5.57 | $5.47 (-1.8%) | $5.57 | $5.47 | 176,700 | $178.75 M |
| 09/23/2024 | $5.45 | $5.50 (0.92%) | $5.55 | $5.42 | 155,500 | $179.73 M |
| 09/20/2024 | $5.53 | $5.47 (-1.08%) | $5.55 | $5.41 | 596,766 | $178.75 M |
| 09/19/2024 | $5.76 | $5.73 (-0.52%) | $5.76 | $5.65 | 262,716 | $187.25 M |
| 09/18/2024 | $5.74 | $5.61 (-2.26%) | $5.82 | $5.61 | 289,800 | $183.33 M |
| 09/17/2024 | $5.54 | $5.73 (3.43%) | $5.78 | $5.54 | 332,423 | $187.25 M |
| 09/16/2024 | $5.41 | $5.53 (2.22%) | $5.55 | $5.37 | 226,008 | $180.71 M |
| 09/13/2024 | $5.62 | $5.39 (-4.09%) | $5.68 | $5.38 | 350,500 | $176.14 M |
| 09/12/2024 | $5.43 | $5.62 (3.5%) | $5.68 | $5.32 | 371,725 | $183.66 M |
| 09/11/2024 | $4.88 | $5.39 (10.45%) | $5.49 | $4.84 | 1.23 M | $176.14 M |
| 09/10/2024 | $4.73 | $4.64 (-1.9%) | $4.75 | $4.59 | 392,488 | $151.63 M |
| 09/09/2024 | $4.76 | $4.69 (-1.47%) | $4.80 | $4.69 | 282,300 | $153.26 M |
| 09/06/2024 | $4.82 | $4.73 (-1.87%) | $4.89 | $4.73 | 265,099 | $154.68 M |
| 09/05/2024 | $4.95 | $4.81 (-2.83%) | $4.95 | $4.80 | 247,145 | $157.30 M |
| 09/04/2024 | $5.03 | $4.91 (-2.39%) | $5.04 | $4.89 | 239,602 | $160.57 M |
| 09/03/2024 | $5.10 | $5.00 (-1.96%) | $5.15 | $4.97 | 305,200 | $163.51 M |
| 08/30/2024 | $5.14 | $5.15 (0.19%) | $5.18 | $5.12 | 181,019 | $168.42 M |
| 08/29/2024 | $5.16 | $5.19 (0.58%) | $5.23 | $5.11 | 189,259 | $169.72 M |
| 08/28/2024 | $5.08 | $5.16 (1.57%) | $5.18 | $5.05 | 208,307 | $168.74 M |
| 08/27/2024 | $5.08 | $5.10 (0.39%) | $5.13 | $5.06 | 161,800 | $166.78 M |
| 08/26/2024 | $5.20 | $5.11 (-1.73%) | $5.26 | $5.11 | 283,800 | $167.11 M |
| 08/23/2024 | $5.04 | $5.14 (1.98%) | $5.16 | $5.02 | 583,317 | $168.09 M |
| 08/22/2024 | $5.07 | $5.01 (-1.18%) | $5.10 | $5.01 | 164,625 | $163.84 M |
| 08/21/2024 | $5.10 | $5.07 (-0.59%) | $5.12 | $5.04 | 248,261 | $165.80 M |
| 08/20/2024 | $5.15 | $5.08 (-1.36%) | $5.15 | $5.03 | 214,941 | $166.13 M |
| 08/19/2024 | $5.06 | $5.15 (1.78%) | $5.18 | $5.06 | 211,789 | $168.42 M |
| 08/16/2024 | $5.01 | $5.03 (0.4%) | $5.09 | $4.99 | 304,300 | $164.49 M |
| 08/15/2024 | $5.06 | $5.03 (-0.59%) | $5.13 | $5.00 | 207,849 | $164.49 M |
| 08/14/2024 | $4.96 | $5.02 (1.21%) | $5.03 | $4.93 | 195,421 | $164.16 M |
| 08/13/2024 | $5.14 | $4.98 (-3.11%) | $5.14 | $4.96 | 184,734 | $162.86 M |
| 08/12/2024 | $4.92 | $5.10 (3.66%) | $5.13 | $4.92 | 314,100 | $166.78 M |
| 08/09/2024 | $5.04 | $4.92 (-2.38%) | $5.04 | $4.88 | 338,594 | $160.89 M |
| 08/08/2024 | $4.95 | $4.98 (0.61%) | $5.02 | $4.91 | 250,000 | $162.86 M |
| 08/07/2024 | $4.89 | $4.93 (0.82%) | $5.09 | $4.89 | 278,900 | $161.22 M |
| 08/06/2024 | $5.08 | $4.81 (-5.31%) | $5.08 | $4.79 | 423,012 | $157.30 M |
| 08/05/2024 | $4.95 | $4.98 (0.61%) | $5.03 | $4.66 | 495,903 | $162.86 M |
| 08/02/2024 | $5.25 | $5.03 (-4.19%) | $5.30 | $5.03 | 409,885 | $164.49 M |
| 08/01/2024 | $5.59 | $5.32 (-4.83%) | $5.61 | $5.29 | 251,972 | $173.97 M |
| 07/31/2024 | $5.49 | $5.62 (2.37%) | $5.67 | $5.48 | 205,663 | $183.79 M |
| 07/30/2024 | $5.35 | $5.48 (2.43%) | $5.48 | $5.31 | 229,300 | $179.21 M |
| 07/29/2024 | $5.57 | $5.32 (-4.49%) | $5.63 | $5.29 | 340,600 | $173.97 M |
| 07/26/2024 | $5.60 | $5.61 (0.18%) | $5.61 | $5.43 | 228,011 | $183.46 M |
| 07/25/2024 | $5.55 | $5.56 (0.18%) | $5.66 | $5.48 | 217,300 | $181.82 M |
| 07/24/2024 | $5.69 | $5.61 (-1.41%) | $5.76 | $5.56 | 257,200 | $183.46 M |
| 07/23/2024 | $5.55 | $5.71 (2.88%) | $5.72 | $5.53 | 233,200 | $186.73 M |
| 07/22/2024 | $5.62 | $5.62 (0%) | $5.65 | $5.56 | 163,236 | $183.79 M |
| 07/19/2024 | $5.67 | $5.62 (-0.88%) | $5.68 | $5.56 | 190,600 | $183.79 M |
| 07/18/2024 | $5.73 | $5.67 (-1.05%) | $5.79 | $5.61 | 219,244 | $185.42 M |
| 07/17/2024 | $5.78 | $5.74 (-0.69%) | $5.88 | $5.74 | 256,515 | $187.71 M |
| 07/16/2024 | $5.61 | $5.75 (2.5%) | $5.75 | $5.58 | 246,338 | $188.04 M |
| 07/15/2024 | $5.48 | $5.65 (3.1%) | $5.71 | $5.47 | 302,477 | $184.77 M |
| 07/12/2024 | $5.65 | $5.45 (-3.54%) | $5.65 | $5.44 | 239,725 | $178.23 M |
| 07/11/2024 | $5.35 | $5.62 (5.05%) | $5.62 | $5.33 | 432,834 | $183.79 M |
| 07/10/2024 | $5.21 | $5.33 (2.3%) | $5.33 | $5.19 | 210,100 | $174.30 M |
| 07/09/2024 | $5.20 | $5.19 (-0.19%) | $5.24 | $5.16 | 241,703 | $169.72 M |
| 07/08/2024 | $5.22 | $5.28 (1.15%) | $5.29 | $5.19 | 217,037 | $172.67 M |