EP - EMPIRE PETROLEUM CORP
3.77
0.220 5.836%
Share volume: 234,060
Last Updated: 03-03-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.55
0.22
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $3.65 | $3.65 | $4.00 | $4.00 | $3.60 | $3.60 | $3.77 | $3.77 | 234,060 | $234,060.00 |
| 03-02-2026 | $3.52 | $3.52 | $3.91 | $3.91 | $3.34 | $3.34 | $3.55 | $3.55 | 207,583 | $207,583.00 |
| 02-27-2026 | $3.13 | $3.13 | $3.45 | $3.45 | $3.13 | $3.13 | $3.30 | $3.30 | 63,551 | $63,551.00 |
| 02-26-2026 | $3.22 | $3.22 | $3.31 | $3.31 | $3.06 | $3.06 | $3.06 | $3.06 | 23,309 | $23,309.00 |
| 02-25-2026 | $3.07 | $3.07 | $3.20 | $3.20 | $3.02 | $3.02 | $3.20 | $3.20 | 22,982 | $22,982.00 |
| 02-24-2026 | $2.92 | $2.92 | $3.09 | $3.09 | $2.87 | $2.87 | $3.01 | $3.01 | 30,400 | $30,400.00 |
| 02-23-2026 | $2.97 | $2.97 | $3.02 | $3.02 | $2.85 | $2.85 | $2.85 | $2.85 | 37,583 | $37,583.00 |
| 02-20-2026 | $2.94 | $2.94 | $3.01 | $3.01 | $2.89 | $2.89 | $2.89 | $2.89 | 18,887 | $18,887.00 |
| 02-19-2026 | $2.98 | $2.98 | $3.04 | $3.04 | $2.87 | $2.87 | $2.95 | $2.95 | 25,575 | $25,575.00 |
| 02-18-2026 | $2.93 | $2.93 | $3.04 | $3.04 | $2.88 | $2.88 | $2.95 | $2.95 | 30,187 | $30,187.00 |