5 DAY PERFORMANCE
+29.89%
1 MONTH PERFORMANCE
+26.02%
3 MONTH PERFORMANCE
+26.70%
6 MONTH PERFORMANCE
+4.73%
YEAR-TO-DATE PERFORMANCE
+31.36%
1 YEAR PERFORMANCE
-5.68%
Evolution Petroleum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.61 | $3.71 (2.63%) | $3.74 | $3.61 | 116.68 K | $129.93 M |
| 10/08/2026 | $3.63 | $3.64 (0.28%) | $3.64 | $3.60 | 323.80 K | $127.65 M |
| 10/07/2026 | $3.65 | $3.61 (-1.1%) | $3.67 | $3.58 | 250.74 K | $126.60 M |
| 10/06/2026 | $3.55 | $3.64 (2.54%) | $3.65 | $3.52 | 234.08 K | $127.65 M |
| 10/05/2026 | $3.58 | $3.56 (-0.56%) | $3.62 | $3.50 | 346.16 K | $124.85 M |
| 10/02/2026 | $3.56 | $3.58 (0.56%) | $3.60 | $3.54 | 277.89 K | $125.55 M |
| 10/01/2026 | $3.55 | $3.57 (0.56%) | $3.60 | $3.52 | 289.67 K | $125.20 M |
| 09/30/2026 | $3.52 | $3.54 (0.57%) | $3.58 | $3.50 | 289.66 K | $124.15 M |
| 09/29/2026 | $3.43 | $3.49 (1.75%) | $3.52 | $3.40 | 314.66 K | $122.39 M |
| 09/28/2026 | $3.56 | $3.45 (-3.09%) | $3.56 | $3.44 | 395.23 K | $120.99 M |
| 09/25/2026 | $3.59 | $3.52 (-1.95%) | $3.59 | $3.48 | 629.94 K | $123.45 M |
| 09/24/2026 | $3.63 | $3.63 (0%) | $3.71 | $3.59 | 471.82 K | $127.30 M |
| 09/23/2026 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.59 | 319.22 K | $126.25 M |
| 09/22/2026 | $3.55 | $3.66 (3.1%) | $3.75 | $3.53 | 719.47 K | $128.36 M |
| 09/21/2026 | $3.68 | $3.56 (-3.26%) | $3.68 | $3.55 | 712.88 K | $124.85 M |
| 09/18/2026 | $3.73 | $3.86 (3.49%) | $3.92 | $3.73 | 1.19 M | $135.37 M |
| 09/17/2026 | $3.64 | $3.69 (1.37%) | $3.74 | $3.54 | 658.89 K | $129.41 M |
| 09/16/2026 | $3.85 | $3.63 (-5.71%) | $3.89 | $3.61 | 1.12 M | $127.30 M |
| 09/15/2026 | $3.76 | $3.69 (-1.86%) | $3.81 | $3.69 | 1.04 M | $129.41 M |
| 09/14/2026 | $3.79 | $3.71 (-2.11%) | $3.80 | $3.69 | 421.12 K | $130.11 M |
| 09/11/2026 | $3.81 | $3.72 (-2.36%) | $3.87 | $3.69 | 410.60 K | $130.46 M |
| 09/10/2026 | $3.73 | $3.84 (2.95%) | $3.87 | $3.68 | 560.21 K | $130.48 M |
| 09/09/2026 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.63 | 296.10 K | $125.38 M |
| 09/08/2026 | $3.70 | $3.70 (0%) | $3.76 | $3.68 | 366.75 K | $125.72 M |
| 09/04/2026 | $3.70 | $3.68 (-0.54%) | $3.70 | $3.60 | 278.90 K | $125.04 M |
| 09/03/2026 | $3.70 | $3.70 (0%) | $3.73 | $3.66 | 302.22 K | $125.72 M |
| 09/02/2026 | $3.65 | $3.67 (0.55%) | $3.69 | $3.57 | 538.10 K | $124.70 M |
| 09/01/2026 | $3.76 | $3.69 (-1.86%) | $3.76 | $3.65 | 404.94 K | $125.38 M |
| 08/31/2026 | $3.72 | $3.70 (-0.54%) | $3.78 | $3.66 | 853.90 K | $125.72 M |
| 08/28/2026 | $3.64 | $3.64 (0%) | $3.74 | $3.57 | 783.10 K | $123.68 M |
| 08/27/2026 | $3.44 | $3.58 (4.07%) | $3.60 | $3.44 | 434.50 K | $121.64 M |
| 08/26/2026 | $3.47 | $3.42 (-1.44%) | $3.50 | $3.41 | 460.73 K | $116.21 M |
| 08/25/2026 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.44 | 506.64 K | $118.25 M |
| 08/24/2026 | $3.51 | $3.47 (-1.14%) | $3.55 | $3.46 | 517.50 K | $117.91 M |
| 08/21/2026 | $3.55 | $3.53 (-0.56%) | $3.60 | $3.48 | 726.20 K | $119.95 M |
| 08/20/2026 | $3.43 | $3.55 (3.5%) | $3.55 | $3.37 | 1.23 M | $120.63 M |
| 08/19/2026 | $3.40 | $3.34 (-1.76%) | $3.44 | $3.25 | 4.41 M | $113.49 M |
| 08/18/2026 | $3.84 | $3.83 (-0.26%) | $3.90 | $3.80 | 543.40 K | $130.14 M |
| 08/17/2026 | $3.74 | $3.82 (2.14%) | $3.83 | $3.74 | 181.00 K | $129.80 M |
| 08/14/2026 | $3.73 | $3.76 (0.8%) | $3.78 | $3.69 | 241.76 K | $127.76 M |
| 08/13/2026 | $3.71 | $3.75 (1.08%) | $3.77 | $3.71 | 226.30 K | $127.42 M |
| 08/12/2026 | $3.75 | $3.73 (-0.53%) | $3.76 | $3.70 | 231.23 K | $126.74 M |
| 08/11/2026 | $3.72 | $3.77 (1.34%) | $3.79 | $3.71 | 208.10 K | $128.10 M |
| 08/10/2026 | $3.68 | $3.73 (1.36%) | $3.76 | $3.64 | 296.74 K | $126.74 M |
| 08/07/2026 | $3.54 | $3.65 (3.11%) | $3.68 | $3.53 | 221.00 K | $124.02 M |
| 08/06/2026 | $3.53 | $3.55 (0.57%) | $3.58 | $3.52 | 289.70 K | $120.63 M |
| 08/05/2026 | $3.56 | $3.50 (-1.69%) | $3.59 | $3.46 | 297.30 K | $118.93 M |
| 08/04/2026 | $3.57 | $3.55 (-0.56%) | $3.60 | $3.55 | 328.60 K | $120.63 M |
| 08/03/2026 | $3.63 | $3.61 (-0.55%) | $3.68 | $3.59 | 258.80 K | $122.66 M |
| 07/31/2026 | $3.67 | $3.68 (0.27%) | $3.71 | $3.57 | 389.20 K | $125.04 M |
| 07/30/2026 | $3.64 | $3.65 (0.27%) | $3.72 | $3.62 | 384.42 K | $124.02 M |
| 07/29/2026 | $3.72 | $3.70 (-0.54%) | $3.74 | $3.63 | 332.11 K | $125.72 M |
| 07/28/2026 | $3.61 | $3.65 (1.11%) | $3.69 | $3.59 | 389.14 K | $124.02 M |
| 07/27/2026 | $3.76 | $3.61 (-3.99%) | $3.78 | $3.60 | 394.60 K | $122.66 M |
| 07/24/2026 | $3.95 | $3.83 (-3.04%) | $3.98 | $3.80 | 296.30 K | $130.14 M |
| 07/23/2026 | $4.01 | $3.94 (-1.75%) | $4.03 | $3.93 | 353.40 K | $133.88 M |
| 07/22/2026 | $3.92 | $4.00 (2.04%) | $4.10 | $3.92 | 312.33 K | $135.92 M |
| 07/21/2026 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.79 | 282.73 K | $132.18 M |
| 07/20/2026 | $3.84 | $3.86 (0.52%) | $3.92 | $3.77 | 253.74 K | $131.16 M |
| 07/17/2026 | $3.84 | $3.81 (-0.78%) | $3.88 | $3.80 | 163.81 K | $129.46 M |
| 07/16/2026 | $3.82 | $3.80 (-0.52%) | $3.84 | $3.77 | 165.15 K | $129.12 M |
| 07/15/2026 | $3.86 | $3.77 (-2.33%) | $3.89 | $3.77 | 214.13 K | $128.10 M |
| 07/14/2026 | $3.85 | $3.85 (0%) | $3.86 | $3.78 | 212.00 K | $130.82 M |
| 07/13/2026 | $3.71 | $3.83 (3.23%) | $3.92 | $3.70 | 477.90 K | $130.14 M |
| 07/10/2026 | $3.68 | $3.63 (-1.36%) | $3.71 | $3.61 | 300.65 K | $123.34 M |
| 07/09/2026 | $3.76 | $3.67 (-2.39%) | $3.77 | $3.64 | 233.55 K | $124.70 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.
