5 DAY PERFORMANCE
+24.68%
1 MONTH PERFORMANCE
+10.67%
3 MONTH PERFORMANCE
-2.86%
6 MONTH PERFORMANCE
+2.82%
YEAR-TO-DATE PERFORMANCE
-5.83%
1 YEAR PERFORMANCE
-12.37%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.17 | $4.21 (0.96%) | $4.26 | $4.17 | 309.35 K | $141.98 M |
| 12/04/2025 | $4.16 | $4.19 (0.72%) | $4.20 | $4.12 | 275.32 K | $141.31 M |
| 12/03/2025 | $4.04 | $4.13 (2.23%) | $4.17 | $4.00 | 293.91 K | $139.28 M |
| 12/02/2025 | $4.02 | $3.95 (-1.74%) | $4.06 | $3.95 | 317.40 K | $133.21 M |
| 12/01/2025 | $3.92 | $4.04 (3.06%) | $4.06 | $3.92 | 323.32 K | $136.25 M |
| 11/28/2025 | $3.88 | $3.93 (1.29%) | $3.95 | $3.87 | 121.20 K | $132.54 M |
| 11/26/2025 | $3.80 | $3.86 (1.58%) | $3.90 | $3.80 | 287.20 K | $130.18 M |
| 11/25/2025 | $3.82 | $3.80 (-0.52%) | $3.85 | $3.77 | 298.90 K | $128.16 M |
| 11/24/2025 | $3.83 | $3.81 (-0.52%) | $3.86 | $3.77 | 382.74 K | $128.49 M |
| 11/21/2025 | $3.72 | $3.82 (2.69%) | $3.84 | $3.71 | 498.17 K | $128.83 M |
| 11/20/2025 | $3.88 | $3.72 (-4.12%) | $3.92 | $3.71 | 768.50 K | $125.46 M |
| 11/19/2025 | $4.02 | $3.86 (-3.98%) | $4.05 | $3.85 | 597.44 K | $130.18 M |
| 11/18/2025 | $4.06 | $4.06 (0%) | $4.11 | $4.02 | 552.03 K | $136.92 M |
| 11/17/2025 | $4.25 | $4.07 (-4.24%) | $4.30 | $4.06 | 478.70 K | $137.26 M |
| 11/14/2025 | $4.32 | $4.26 (-1.39%) | $4.32 | $4.23 | 632.24 K | $143.67 M |
| 11/13/2025 | $4.41 | $4.34 (-1.59%) | $4.45 | $4.32 | 711.90 K | $146.37 M |
| 11/12/2025 | $4.50 | $4.39 (-2.44%) | $4.55 | $4.37 | 507.85 K | $148.05 M |
| 11/11/2025 | $4.48 | $4.59 (2.46%) | $4.60 | $4.48 | 249.34 K | $154.80 M |
| 11/10/2025 | $4.48 | $4.45 (-0.67%) | $4.49 | $4.43 | 260.00 K | $150.08 M |
| 11/07/2025 | $4.39 | $4.45 (1.37%) | $4.47 | $4.38 | 271.70 K | $149.31 M |
| 11/06/2025 | $4.38 | $4.36 (-0.46%) | $4.42 | $4.35 | 231.57 K | $146.29 M |
| 11/05/2025 | $4.42 | $4.38 (-0.9%) | $4.42 | $4.35 | 188.30 K | $146.96 M |
| 11/04/2025 | $4.38 | $4.38 (0%) | $4.41 | $4.33 | 289.22 K | $146.96 M |
| 11/03/2025 | $4.37 | $4.42 (1.14%) | $4.44 | $4.31 | 364.80 K | $148.30 M |
| 10/31/2025 | $4.40 | $4.38 (-0.45%) | $4.44 | $4.37 | 333.90 K | $146.96 M |
| 10/30/2025 | $4.40 | $4.41 (0.23%) | $4.46 | $4.39 | 338.12 K | $147.97 M |
| 10/29/2025 | $4.44 | $4.41 (-0.68%) | $4.51 | $4.40 | 309.00 K | $147.97 M |
| 10/28/2025 | $4.52 | $4.43 (-1.99%) | $4.54 | $4.41 | 244.50 K | $148.64 M |
| 10/27/2025 | $4.56 | $4.51 (-1.1%) | $4.58 | $4.51 | 291.90 K | $151.32 M |
| 10/24/2025 | $4.60 | $4.55 (-1.09%) | $4.67 | $4.51 | 179.46 K | $152.67 M |
| 10/23/2025 | $4.58 | $4.57 (-0.22%) | $4.62 | $4.56 | 194.80 K | $153.34 M |
| 10/22/2025 | $4.49 | $4.51 (0.45%) | $4.54 | $4.47 | 329.00 K | $151.32 M |
| 10/21/2025 | $4.53 | $4.47 (-1.32%) | $4.55 | $4.47 | 284.74 K | $149.98 M |
| 10/20/2025 | $4.54 | $4.51 (-0.66%) | $4.60 | $4.46 | 278.33 K | $151.32 M |
| 10/17/2025 | $4.53 | $4.53 (0%) | $4.56 | $4.46 | 329.60 K | $152.00 M |
| 10/16/2025 | $4.72 | $4.54 (-3.81%) | $4.73 | $4.50 | 513.71 K | $152.33 M |
| 10/15/2025 | $4.73 | $4.71 (-0.42%) | $4.74 | $4.64 | 408.51 K | $158.03 M |
| 10/14/2025 | $4.74 | $4.66 (-1.69%) | $4.74 | $4.63 | 213.78 K | $156.36 M |
| 10/13/2025 | $4.73 | $4.79 (1.27%) | $4.80 | $4.66 | 222.40 K | $160.72 M |
| 10/10/2025 | $4.86 | $4.66 (-4.12%) | $4.94 | $4.65 | 706.40 K | $156.36 M |
| 10/09/2025 | $4.86 | $4.93 (1.44%) | $4.93 | $4.80 | 221.30 K | $165.42 M |
| 10/08/2025 | $4.84 | $4.85 (0.21%) | $4.88 | $4.82 | 224.43 K | $162.73 M |
| 10/07/2025 | $4.84 | $4.83 (-0.21%) | $4.88 | $4.80 | 250.09 K | $162.06 M |
| 10/06/2025 | $4.99 | $4.81 (-3.61%) | $5.03 | $4.78 | 508.90 K | $161.39 M |
| 10/03/2025 | $4.89 | $4.91 (0.41%) | $4.95 | $4.85 | 284.20 K | $164.75 M |
| 10/02/2025 | $4.88 | $4.84 (-0.82%) | $4.90 | $4.79 | 251.34 K | $162.40 M |
| 10/01/2025 | $4.81 | $4.88 (1.46%) | $4.93 | $4.77 | 219.67 K | $163.74 M |
| 09/30/2025 | $4.90 | $4.82 (-1.63%) | $4.94 | $4.78 | 319.85 K | $161.73 M |
| 09/29/2025 | $4.98 | $4.88 (-2.01%) | $4.98 | $4.85 | 247.90 K | $163.74 M |
| 09/26/2025 | $4.96 | $4.98 (0.4%) | $5.06 | $4.90 | 200.80 K | $167.09 M |
| 09/25/2025 | $5.08 | $4.94 (-2.76%) | $5.10 | $4.89 | 224.75 K | $165.75 M |
| 09/24/2025 | $4.91 | $5.08 (3.46%) | $5.09 | $4.91 | 286.80 K | $170.45 M |
| 09/23/2025 | $4.88 | $4.90 (0.41%) | $5.02 | $4.85 | 253.10 K | $164.41 M |
| 09/22/2025 | $5.05 | $4.88 (-3.37%) | $5.13 | $4.88 | 359.22 K | $163.74 M |
| 09/19/2025 | $5.47 | $5.30 (-3.11%) | $5.49 | $5.28 | 403.40 K | $177.83 M |
| 09/18/2025 | $5.50 | $5.47 (-0.55%) | $5.53 | $5.44 | 226.46 K | $183.53 M |
| 09/17/2025 | $5.55 | $5.47 (-1.44%) | $5.70 | $5.40 | 576.96 K | $183.53 M |
| 09/16/2025 | $5.34 | $5.50 (3%) | $5.51 | $5.34 | 878.75 K | $184.54 M |
| 09/15/2025 | $5.27 | $5.27 (0%) | $5.35 | $5.25 | 220.80 K | $176.82 M |
| 09/12/2025 | $5.25 | $5.22 (-0.57%) | $5.28 | $5.20 | 103.64 K | $174.52 M |
| 09/11/2025 | $5.18 | $5.24 (1.16%) | $5.24 | $5.16 | 113.30 K | $175.19 M |
| 09/10/2025 | $5.13 | $5.23 (1.95%) | $5.24 | $5.12 | 92.98 K | $174.85 M |
| 09/09/2025 | $5.15 | $5.12 (-0.58%) | $5.23 | $5.12 | 108.43 K | $171.18 M |
| 09/08/2025 | $5.02 | $5.17 (2.99%) | $5.21 | $5.02 | 202.55 K | $172.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
