NasdaqGM - Delayed Quote USD
HighPeak Energy, Inc. (HPKEW)
At close: October 24 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 4.0800 | 4.3400 | 4.0000 | 4.3400 | 4.3400 | 500 |
| Oct 23, 2024 | 3.9000 | 3.9000 | 3.6400 | 3.6400 | 3.6400 | 800 |
| Oct 22, 2024 | 4.0000 | 4.0000 | 3.9100 | 3.9100 | 3.9100 | 800 |
| Oct 21, 2024 | 4.0000 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 1,400 |
| Oct 18, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 100 |
| Oct 17, 2024 | 4.1200 | 4.3000 | 4.0000 | 4.0000 | 4.0000 | 1,600 |
| Oct 16, 2024 | 4.2700 | 4.5700 | 4.0500 | 4.1400 | 4.1400 | 9,500 |
| Oct 15, 2024 | 4.2200 | 4.5000 | 3.9500 | 4.2700 | 4.2700 | 10,400 |
| Oct 14, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 11, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 10, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 9, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 8, 2024 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | 4.5000 | 400 |
| Oct 7, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 4, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Oct 3, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 1,400 |
| Oct 2, 2024 | 4.3000 | 4.5000 | 4.3000 | 4.5000 | 4.5000 | 2,500 |
| Oct 1, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 100 |
| Sep 30, 2024 | 4.1000 | 4.1670 | 4.0300 | 4.0500 | 4.0500 | 2,100 |
| Sep 27, 2024 | 4.3150 | 4.3150 | 4.2850 | 4.2850 | 4.2850 | 500 |
| Sep 26, 2024 | 4.2000 | 4.3000 | 4.1200 | 4.1200 | 4.1200 | 700 |
| Sep 25, 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| Sep 24, 2024 | 5.0000 | 5.0000 | 4.6450 | 4.6450 | 4.6450 | 2,100 |
| Sep 23, 2024 | 4.9000 | 5.5000 | 4.9000 | 5.0400 | 5.0400 | 1,900 |
| Sep 20, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Sep 19, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Sep 18, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 400 |
| Sep 17, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.5400 | 3,000 |
| Sep 16, 2024 | 4.2000 | 4.2440 | 4.2000 | 4.2440 | 4.2440 | 200 |
| Sep 13, 2024 | 4.1000 | 4.2500 | 4.0000 | 4.0710 | 4.0710 | 1,500 |
| Sep 12, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 300 |
| Sep 11, 2024 | 4.0000 | 4.0000 | 3.2050 | 4.0000 | 4.0000 | 11,200 |
| Sep 10, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 9, 2024 | 4.4150 | 4.4500 | 4.2500 | 4.2500 | 4.2500 | 500 |
| Sep 6, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 5,400 |
| Sep 5, 2024 | 4.2800 | 4.3300 | 4.1500 | 4.2400 | 4.2400 | 2,000 |
| Sep 4, 2024 | 4.3000 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 2,400 |
| Sep 3, 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | 400 |
| Aug 30, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 29, 2024 | 4.9600 | 5.3000 | 4.8700 | 5.3000 | 5.3000 | 9,800 |
| Aug 28, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 27, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 26, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 23, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 22, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 21, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Aug 20, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 900 |
| Aug 19, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| Aug 16, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 100 |
| Aug 15, 2024 | 4.6100 | 4.6100 | 4.5100 | 4.5100 | 4.5100 | 1,600 |
| Aug 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Aug 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Aug 12, 2024 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | 4.2000 | 600 |
| Aug 9, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Aug 8, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 1,300 |
| Aug 7, 2024 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Aug 6, 2024 | 3.5500 | 4.3900 | 3.5400 | 4.3900 | 4.3900 | 1,200 |
| Aug 5, 2024 | 3.5000 | 3.9100 | 3.5000 | 3.9000 | 3.9000 | 3,700 |
| Aug 2, 2024 | 4.3000 | 4.3000 | 3.6300 | 3.8400 | 3.8400 | 3,300 |
| Aug 1, 2024 | 4.6200 | 4.7000 | 4.6200 | 4.7000 | 4.7000 | 400 |
| Jul 31, 2024 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | 5.3000 | 5,800 |
| Jul 30, 2024 | 5.3000 | 5.3000 | 4.5000 | 4.8000 | 4.8000 | 2,700 |
| Jul 29, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 500 |
| Jul 26, 2024 | 5.3100 | 5.3100 | 5.2900 | 5.3100 | 5.3100 | 1,600 |
| Jul 25, 2024 | 5.5900 | 5.7700 | 5.2600 | 5.5500 | 5.5500 | 5,000 |
| Jul 24, 2024 | 5.4400 | 5.4900 | 5.4400 | 5.4900 | 5.4900 | 500 |
| Jul 23, 2024 | 5.3400 | 5.5500 | 5.3400 | 5.3500 | 5.3500 | 800 |
| Jul 22, 2024 | 5.8000 | 5.8530 | 5.7000 | 5.7100 | 5.7100 | 1,800 |
| Jul 19, 2024 | 5.9100 | 6.4600 | 5.7200 | 5.7400 | 5.7400 | 4,800 |
| Jul 18, 2024 | 5.6800 | 6.4400 | 5.5100 | 5.8000 | 5.8000 | 5,500 |
| Jul 17, 2024 | 5.3000 | 5.6340 | 5.3000 | 5.3300 | 5.3300 | 16,200 |
| Jul 16, 2024 | 5.7000 | 5.7500 | 5.0600 | 5.3000 | 5.3000 | 38,200 |
| Jul 15, 2024 | 4.5800 | 5.9900 | 4.3800 | 5.5000 | 5.5000 | 27,900 |
| Jul 12, 2024 | 4.3000 | 4.5000 | 4.1200 | 4.3500 | 4.3500 | 10,100 |
| Jul 11, 2024 | 4.2200 | 4.8100 | 4.0800 | 4.2000 | 4.2000 | 17,100 |
| Jul 10, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 800 |
| Jul 9, 2024 | 4.4000 | 5.0700 | 4.0700 | 4.2200 | 4.2200 | 16,000 |
| Jul 8, 2024 | 4.2000 | 4.5800 | 4.1800 | 4.1800 | 4.1800 | 2,600 |
| Jul 5, 2024 | 4.3000 | 4.5500 | 4.2000 | 4.2000 | 4.2000 | 5,000 |
| Jul 3, 2024 | 4.7600 | 4.7600 | 4.1400 | 4.1400 | 4.1400 | 14,300 |
| Jul 2, 2024 | 4.2100 | 4.4400 | 4.2000 | 4.2000 | 4.2000 | 6,500 |
| Jul 1, 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 500 |
| Jun 28, 2024 | 4.4000 | 4.7400 | 4.0500 | 4.3000 | 4.3000 | 9,100 |
| Jun 27, 2024 | 4.4900 | 4.4900 | 4.1600 | 4.4000 | 4.4000 | 5,200 |
| Jun 26, 2024 | 3.9900 | 4.4000 | 3.9900 | 4.2500 | 4.2500 | 2,700 |
| Jun 25, 2024 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 4.0100 | 800 |
| Jun 24, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 200 |
| Jun 21, 2024 | 4.3000 | 4.3900 | 3.9500 | 4.0000 | 4.0000 | 10,200 |
| Jun 20, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2400 | 4.2400 | 7,900 |
| Jun 18, 2024 | 4.2200 | 4.4100 | 4.1800 | 4.1800 | 4.1800 | 1,600 |
| Jun 17, 2024 | 4.6200 | 5.1200 | 4.5700 | 4.6000 | 4.6000 | 6,200 |
| Jun 14, 2024 | 4.8500 | 5.0000 | 4.7500 | 4.7500 | 4.7500 | 3,800 |
| Jun 13, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 12, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 11, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jun 10, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 100 |
| Jun 7, 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Jun 6, 2024 | 4.9800 | 5.4000 | 4.9800 | 5.1250 | 5.1250 | 300 |
| Jun 5, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jun 4, 2024 | 5.0000 | 5.0100 | 5.0000 | 5.0000 | 5.0000 | 900 |
| Jun 3, 2024 | 4.9800 | 5.1400 | 4.9300 | 4.9300 | 4.9300 | 1,700 |
| May 31, 2024 | 5.8150 | 5.8150 | 5.8150 | 5.8150 | 5.8150 | 100 |
| May 30, 2024 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | - |
| May 29, 2024 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | - |
| May 28, 2024 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | 100 |
| May 24, 2024 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | 5.4830 | 200 |
| May 23, 2024 | 5.7900 | 5.9800 | 5.4000 | 5.9800 | 5.9800 | 2,200 |
| May 22, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| May 21, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 13,800 |
| May 20, 2024 | 5.3000 | 5.3200 | 5.2500 | 5.2500 | 5.2500 | 14,900 |
| May 17, 2024 | 5.6000 | 5.6000 | 4.6600 | 4.6600 | 4.6600 | 2,600 |
| May 16, 2024 | 5.6800 | 5.7000 | 5.6800 | 5.7000 | 5.7000 | 700 |
| May 15, 2024 | 5.5000 | 5.6670 | 5.5000 | 5.6670 | 5.6670 | 1,200 |
| May 14, 2024 | 5.4000 | 5.4000 | 5.0200 | 5.0200 | 5.0200 | 1,300 |
| May 13, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1,900 |
| May 10, 2024 | 6.7000 | 6.7000 | 5.2000 | 5.2000 | 5.2000 | 500 |
| May 9, 2024 | 6.1230 | 6.1230 | 5.9800 | 5.9800 | 5.9800 | 800 |
| May 8, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| May 7, 2024 | 5.8550 | 6.2000 | 5.6900 | 5.7200 | 5.7200 | 1,700 |
| May 6, 2024 | 5.5500 | 5.6870 | 5.5400 | 5.6870 | 5.6870 | 900 |
| May 3, 2024 | 5.5000 | 6.5200 | 5.4140 | 6.0000 | 6.0000 | 6,400 |
| May 2, 2024 | 5.5400 | 5.6600 | 5.5200 | 5.6600 | 5.6600 | 800 |
| May 1, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 1,700 |
| Apr 30, 2024 | 5.6800 | 6.3000 | 5.6800 | 5.9400 | 5.9400 | 5,000 |
| Apr 29, 2024 | 5.5000 | 6.0000 | 5.2400 | 6.0000 | 6.0000 | 900 |
| Apr 26, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Apr 25, 2024 | 5.8000 | 6.0000 | 5.0800 | 6.0000 | 6.0000 | 3,300 |
| Apr 24, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | - |
| Apr 23, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | - |
| Apr 22, 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 100 |
| Apr 19, 2024 | 5.5100 | 5.5100 | 5.4400 | 5.4400 | 5.4400 | 3,000 |
| Apr 18, 2024 | 5.5100 | 5.5200 | 5.5000 | 5.5100 | 5.5100 | 1,100 |
| Apr 17, 2024 | 6.0000 | 6.5000 | 5.6000 | 5.6000 | 5.6000 | 1,500 |
| Apr 16, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Apr 15, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Apr 12, 2024 | 5.8550 | 6.2000 | 5.8550 | 6.2000 | 6.2000 | 2,900 |
| Apr 11, 2024 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | - |
| Apr 10, 2024 | 6.3100 | 6.4000 | 6.1500 | 6.2300 | 6.2300 | 1,100 |
| Apr 9, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Apr 8, 2024 | 6.4400 | 6.5000 | 6.3600 | 6.5000 | 6.5000 | 2,700 |
| Apr 5, 2024 | 7.0000 | 7.0000 | 6.6600 | 6.6600 | 6.6600 | 900 |
| Apr 4, 2024 | 7.6200 | 8.2500 | 6.9500 | 6.9500 | 6.9500 | 12,700 |
| Apr 3, 2024 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | - |
| Apr 2, 2024 | 6.6000 | 8.3000 | 6.6000 | 7.0100 | 7.0100 | 3,200 |
| Apr 1, 2024 | 7.4500 | 7.4500 | 6.7800 | 6.8400 | 6.8400 | 1,800 |
| Mar 28, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 400 |
| Mar 27, 2024 | 7.0300 | 7.2000 | 6.5600 | 6.7000 | 6.7000 | 2,400 |
| Mar 26, 2024 | 7.7000 | 8.1000 | 7.0000 | 7.0300 | 7.0300 | 4,900 |
| Mar 25, 2024 | 7.7000 | 7.7000 | 7.1200 | 7.5000 | 7.5000 | 1,500 |
| Mar 22, 2024 | 8.2500 | 8.2500 | 7.1100 | 7.1100 | 7.1100 | 4,500 |
| Mar 21, 2024 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 800 |
| Mar 20, 2024 | 7.7000 | 8.2000 | 6.9300 | 7.3300 | 7.3300 | 14,900 |
| Mar 19, 2024 | 7.7000 | 8.6200 | 7.7000 | 7.7000 | 7.7000 | 700 |
| Mar 18, 2024 | 8.3500 | 8.3500 | 8.0000 | 8.0000 | 8.0000 | 400 |
| Mar 15, 2024 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | - |
| Mar 14, 2024 | 8.4000 | 8.4000 | 7.8500 | 8.3900 | 8.3900 | 2,000 |
| Mar 13, 2024 | 8.3100 | 8.3100 | 8.0000 | 8.0000 | 8.0000 | 300 |
| Mar 12, 2024 | 8.9000 | 8.9000 | 7.7000 | 8.1900 | 8.1900 | 3,200 |
| Mar 11, 2024 | 9.0100 | 9.0100 | 7.9600 | 8.0200 | 8.0200 | 1,500 |
| Mar 8, 2024 | 8.7000 | 8.8000 | 8.7000 | 8.8000 | 8.8000 | 900 |
| Mar 7, 2024 | 8.8000 | 8.8000 | 7.5300 | 8.6000 | 8.6000 | 1,000 |
| Mar 6, 2024 | 9.0600 | 9.6000 | 8.5000 | 9.2000 | 9.2000 | 1,400 |
| Mar 5, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 400 |
| Mar 4, 2024 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 100 |
| Mar 1, 2024 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | 9.5000 | 600 |
| Feb 29, 2024 | 9.0000 | 10.2000 | 9.0000 | 9.7500 | 9.7500 | 3,000 |
| Feb 28, 2024 | 10.3000 | 10.3000 | 9.0300 | 9.1700 | 9.1700 | 5,300 |
| Feb 27, 2024 | 10.3300 | 10.3300 | 9.6000 | 9.6000 | 9.6000 | 600 |
| Feb 26, 2024 | 9.4380 | 10.8000 | 9.4380 | 10.3000 | 10.3000 | 1,500 |
| Feb 23, 2024 | 9.4800 | 9.4800 | 9.4700 | 9.4700 | 9.4700 | 400 |
| Feb 22, 2024 | 9.4500 | 9.4500 | 8.6000 | 9.0000 | 9.0000 | 1,400 |
| Feb 21, 2024 | 8.4900 | 10.0000 | 8.0000 | 8.7000 | 8.7000 | 20,400 |
| Feb 20, 2024 | 7.1300 | 8.6900 | 6.7480 | 8.1300 | 8.1300 | 12,500 |
| Feb 16, 2024 | 6.7000 | 7.0600 | 6.7000 | 7.0600 | 7.0600 | 400 |
| Feb 15, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 6,700 |
| Feb 14, 2024 | 7.5500 | 7.5500 | 7.2900 | 7.3000 | 7.3000 | 5,900 |
| Feb 13, 2024 | 7.5000 | 7.7800 | 7.2200 | 7.2200 | 7.2200 | 11,300 |
| Feb 12, 2024 | 7.0000 | 7.7000 | 7.0000 | 7.7000 | 7.7000 | 6,500 |
| Feb 9, 2024 | 7.0000 | 7.4000 | 6.7000 | 6.8000 | 6.8000 | 4,500 |
| Feb 8, 2024 | 7.5410 | 7.5410 | 6.7500 | 7.3500 | 7.3500 | 3,900 |
| Feb 7, 2024 | 7.5400 | 7.5400 | 7.0200 | 7.0200 | 7.0200 | 2,100 |
| Feb 6, 2024 | 7.6900 | 8.0000 | 7.4500 | 8.0000 | 8.0000 | 1,900 |
| Feb 5, 2024 | 8.0200 | 8.3000 | 6.7900 | 7.7000 | 7.7000 | 10,800 |
| Feb 2, 2024 | 7.4300 | 8.0000 | 6.9000 | 8.0000 | 8.0000 | 2,000 |
| Feb 1, 2024 | 7.9000 | 7.9000 | 7.8600 | 7.8600 | 7.8600 | 700 |
| Jan 31, 2024 | 8.1500 | 8.1500 | 7.3000 | 7.8800 | 7.8800 | 3,800 |
| Jan 30, 2024 | 8.3900 | 8.7000 | 8.1000 | 8.1000 | 8.1000 | 1,700 |
| Jan 29, 2024 | 8.5800 | 8.8000 | 7.5400 | 8.0000 | 8.0000 | 1,700 |
| Jan 26, 2024 | 8.3000 | 8.3000 | 8.1000 | 8.1000 | 8.1000 | 400 |
| Jan 25, 2024 | 8.6000 | 9.0000 | 7.9000 | 8.4000 | 8.4000 | 2,000 |
| Jan 24, 2024 | 10.0000 | 10.0000 | 7.0600 | 8.4000 | 8.4000 | 7,300 |
| Jan 23, 2024 | 10.0000 | 10.0100 | 9.1900 | 9.5000 | 9.5000 | 1,900 |
| Jan 22, 2024 | 8.5000 | 13.7000 | 8.2500 | 9.0000 | 9.0000 | 11,000 |
| Jan 19, 2024 | 8.1100 | 8.9700 | 7.4000 | 8.2500 | 8.2500 | 4,300 |
| Jan 18, 2024 | 8.4900 | 8.9000 | 8.4000 | 8.5000 | 8.5000 | 5,400 |
| Jan 17, 2024 | 8.0100 | 8.7200 | 7.0200 | 8.4000 | 8.4000 | 1,600 |
| Jan 16, 2024 | 7.3600 | 8.4000 | 7.0000 | 8.4000 | 8.4000 | 13,000 |
| Jan 12, 2024 | 7.0500 | 7.1700 | 6.4000 | 6.4400 | 6.4400 | 1,600 |
| Jan 11, 2024 | 6.7000 | 7.4000 | 6.3000 | 6.4000 | 6.4000 | 4,100 |
| Jan 10, 2024 | 6.0400 | 6.7000 | 6.0300 | 6.0400 | 6.0400 | 1,300 |
| Jan 9, 2024 | 6.7000 | 6.7000 | 6.1200 | 6.1200 | 6.1200 | 900 |
| Jan 8, 2024 | 7.3600 | 7.5000 | 6.1600 | 6.5000 | 6.5000 | 4,700 |
| Jan 5, 2024 | 8.6500 | 8.7000 | 7.1000 | 7.1400 | 7.1400 | 4,600 |
| Jan 4, 2024 | 8.5000 | 8.5000 | 7.9300 | 7.9300 | 7.9300 | 1,500 |
| Jan 3, 2024 | 7.0000 | 9.4000 | 7.0000 | 8.5000 | 8.5000 | 9,100 |
| Jan 2, 2024 | 6.6300 | 7.6290 | 6.6300 | 7.6290 | 7.6290 | 500 |
| Dec 29, 2023 | 6.5100 | 6.7000 | 6.4250 | 6.5300 | 6.5300 | 600 |
| Dec 28, 2023 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | - |
| Dec 27, 2023 | 7.4000 | 7.4000 | 7.1300 | 7.1300 | 7.1300 | 1,500 |
| Dec 26, 2023 | 6.7730 | 7.1000 | 6.7730 | 6.9940 | 6.9940 | 1,700 |
| Dec 22, 2023 | 6.8000 | 6.8000 | 5.3300 | 6.8000 | 6.8000 | 700 |
| Dec 21, 2023 | 7.1000 | 7.1600 | 6.9500 | 7.1300 | 7.1300 | 3,300 |
| Dec 20, 2023 | 7.3700 | 7.6000 | 6.8450 | 7.1100 | 7.1100 | 9,100 |
| Dec 19, 2023 | 7.2500 | 7.6000 | 6.8500 | 6.8800 | 6.8800 | 5,100 |
| Dec 18, 2023 | 7.9300 | 7.9300 | 6.9000 | 7.0000 | 7.0000 | 4,800 |
| Dec 15, 2023 | 8.2000 | 8.3890 | 7.2000 | 7.4900 | 7.4900 | 10,500 |
| Dec 14, 2023 | 8.5000 | 8.5000 | 7.1500 | 7.7000 | 7.7000 | 6,100 |
| Dec 13, 2023 | 7.0000 | 8.3000 | 7.0000 | 7.7000 | 7.7000 | 5,400 |
| Dec 12, 2023 | 8.3600 | 8.4100 | 6.9800 | 7.0000 | 7.0000 | 7,600 |
| Dec 11, 2023 | 9.2500 | 9.2500 | 7.5000 | 8.3000 | 8.3000 | 3,400 |
| Dec 8, 2023 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 300 |
| Dec 7, 2023 | 9.2000 | 9.9800 | 8.9360 | 9.0000 | 9.0000 | 4,200 |
| Dec 6, 2023 | 9.2900 | 10.7500 | 9.2900 | 9.9900 | 9.9900 | 8,100 |
| Dec 5, 2023 | 10.3600 | 10.3600 | 9.0000 | 9.0000 | 9.0000 | 1,600 |
| Dec 4, 2023 | 9.6900 | 9.6900 | 8.9000 | 9.0000 | 9.0000 | 1,900 |
| Dec 1, 2023 | 9.4300 | 9.4300 | 8.8600 | 8.8600 | 8.8600 | 3,200 |
| Nov 30, 2023 | 9.1700 | 9.1700 | 9.1000 | 9.1000 | 9.1000 | 400 |
| Nov 29, 2023 | 9.3800 | 9.3800 | 9.0000 | 9.0000 | 9.0000 | 700 |
| Nov 28, 2023 | 9.4700 | 10.7800 | 9.2300 | 9.3000 | 9.3000 | 5,900 |
| Nov 27, 2023 | 9.0000 | 10.5850 | 8.3400 | 9.2500 | 9.2500 | 7,100 |
| Nov 24, 2023 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | 500 |
| Nov 22, 2023 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Nov 21, 2023 | 9.5500 | 9.5500 | 9.5000 | 9.5000 | 9.5000 | 700 |
| Nov 20, 2023 | 9.9400 | 10.5000 | 9.4000 | 9.5000 | 9.5000 | 5,100 |
| Nov 17, 2023 | 9.8800 | 10.9000 | 8.9900 | 9.4900 | 9.4900 | 5,700 |
| Nov 16, 2023 | 11.4600 | 11.5000 | 9.7000 | 10.0000 | 10.0000 | 3,400 |
| Nov 15, 2023 | 10.8900 | 12.2000 | 10.2400 | 10.3000 | 10.3000 | 9,700 |
| Nov 14, 2023 | 10.9800 | 13.7500 | 10.5000 | 10.5000 | 10.5000 | 10,700 |
| Nov 13, 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| Nov 10, 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
| Nov 9, 2023 | 11.0100 | 11.0100 | 9.9900 | 10.9900 | 10.9900 | 1,400 |
| Nov 8, 2023 | 12.6500 | 12.6500 | 10.5000 | 10.5000 | 10.5000 | 5,200 |
| Nov 7, 2023 | 9.5700 | 10.5000 | 9.2600 | 10.5000 | 10.5000 | 4,200 |
| Nov 6, 2023 | 13.0000 | 15.5000 | 9.2000 | 9.2000 | 9.2000 | 5,400 |
| Nov 3, 2023 | 10.0000 | 12.6800 | 10.0000 | 12.1300 | 12.1300 | 2,600 |
| Nov 2, 2023 | 8.9500 | 11.0100 | 8.9500 | 10.0000 | 10.0000 | 6,200 |
| Nov 1, 2023 | 9.8100 | 9.8100 | 8.9100 | 8.9100 | 8.9100 | 1,100 |
| Oct 31, 2023 | 10.0700 | 10.9000 | 8.4200 | 8.8900 | 8.8900 | 13,200 |
| Oct 30, 2023 | 8.5000 | 9.0400 | 8.5000 | 9.0100 | 9.0100 | 1,200 |
| Oct 27, 2023 | 10.5800 | 10.5800 | 8.3000 | 8.3000 | 8.3000 | 1,500 |
| Oct 26, 2023 | 9.0000 | 9.4800 | 8.4000 | 9.4500 | 9.4500 | 1,500 |
| Oct 25, 2023 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | 300 |
Related Tickers
BKRP Black Rock Petroleum Company
0.0100
0.00%
LNGE.V LNG Energy Group Corp.
0.1400
0.00%
EPSN Epsilon Energy Ltd.
6.00
-2.12%
PEA.TO Pieridae Energy Limited
0.2350
+2.17%
TAO.V TAG Oil Ltd.
0.1600
-8.57%
PHX PHX Minerals Inc.
3.6800
+0.82%
AMPY Amplify Energy Corp.
6.79
+1.80%
VTLE Vital Energy, Inc.
27.78
+0.80%
BRY Berry Corporation
5.15
-0.58%
GTE Gran Tierra Energy Inc.
6.43
+2.72%