Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
6.99
+0.10 (1.45%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.90 | 7.15 | 6.86 | 7.00 | 7.00 | 1.60% | 63,952 |
| Apr 22, 2025 | 6.53 | 6.99 | 6.53 | 6.89 | 6.89 | 6.33% | 67,847 |
| Apr 21, 2025 | 6.77 | 6.77 | 6.42 | 6.48 | 6.48 | -4.57% | 55,184 |
| Apr 17, 2025 | 6.40 | 6.81 | 6.40 | 6.79 | 6.79 | 7.27% | 52,284 |
| Apr 16, 2025 | 6.12 | 6.39 | 6.12 | 6.33 | 6.33 | 3.43% | 28,270 |
| Apr 15, 2025 | 6.33 | 6.35 | 6.12 | 6.12 | 6.12 | -2.70% | 28,699 |
| Apr 14, 2025 | 6.17 | 6.33 | 6.17 | 6.29 | 6.29 | 1.62% | 19,060 |
| Apr 11, 2025 | 6.39 | 6.39 | 6.06 | 6.19 | 6.19 | -2.06% | 60,902 |
| Apr 10, 2025 | 6.59 | 6.65 | 6.23 | 6.32 | 6.32 | -4.10% | 63,435 |
| Apr 9, 2025 | 6.42 | 6.75 | 6.04 | 6.59 | 6.59 | 2.97% | 67,762 |
| Apr 8, 2025 | 6.44 | 6.88 | 6.30 | 6.40 | 6.40 | 0.63% | 38,697 |
| Apr 7, 2025 | 6.19 | 6.56 | 6.09 | 6.36 | 6.36 | 0.32% | 72,230 |
| Apr 4, 2025 | 6.61 | 6.72 | 6.22 | 6.34 | 6.34 | -7.98% | 62,234 |
| Apr 3, 2025 | 6.93 | 7.08 | 6.54 | 6.89 | 6.89 | -4.70% | 40,801 |
| Apr 2, 2025 | 7.12 | 7.25 | 7.12 | 7.23 | 7.23 | 1.54% | 50,019 |
| Apr 1, 2025 | 7.02 | 7.18 | 7.02 | 7.12 | 7.12 | 0.85% | 32,720 |
| Mar 31, 2025 | 7.16 | 7.19 | 6.91 | 7.06 | 7.06 | -1.53% | 104,747 |
| Mar 28, 2025 | 7.12 | 7.17 | 6.96 | 7.17 | 7.17 | 0.42% | 86,958 |
| Mar 27, 2025 | 7.13 | 7.14 | 7.00 | 7.14 | 7.14 | 0.85% | 28,119 |
| Mar 26, 2025 | 7.01 | 7.18 | 6.87 | 7.08 | 7.08 | 0.28% | 48,453 |
| Mar 25, 2025 | 6.94 | 7.10 | 6.83 | 7.06 | 7.06 | 1.58% | 53,198 |
| Mar 24, 2025 | 6.78 | 6.97 | 6.71 | 6.95 | 6.95 | 1.61% | 59,906 |
| Mar 21, 2025 | 7.11 | 7.11 | 6.76 | 6.84 | 6.84 | -3.66% | 67,174 |
| Mar 20, 2025 | 7.12 | 7.20 | 6.74 | 7.10 | 7.10 | -2.07% | 138,712 |
| Mar 19, 2025 | 7.23 | 7.25 | 7.17 | 7.25 | 7.25 | 0.55% | 77,553 |
| Mar 18, 2025 | 7.32 | 7.32 | 7.15 | 7.21 | 7.21 | -0.55% | 42,364 |
| Mar 17, 2025 | 7.05 | 7.28 | 7.02 | 7.25 | 7.25 | 3.72% | 87,945 |
| Mar 14, 2025 | 7.00 | 7.03 | 6.95 | 6.99 | 6.99 | 0.43% | 36,632 |
| Mar 13, 2025 | 6.88 | 7.03 | 6.81 | 6.96 | 6.96 | -0.85% | 44,793 |
| Mar 12, 2025 | 6.99 | 7.09 | 6.93 | 7.02 | 6.96 | 1.15% | 106,716 |
| Mar 11, 2025 | 6.57 | 6.97 | 6.57 | 6.94 | 6.88 | 4.99% | 86,657 |
| Mar 10, 2025 | 6.52 | 6.70 | 6.52 | 6.61 | 6.55 | 0.46% | 33,782 |
| Mar 7, 2025 | 6.59 | 6.66 | 6.57 | 6.58 | 6.52 | -0.90% | 18,407 |
| Mar 6, 2025 | 6.71 | 6.71 | 6.56 | 6.64 | 6.58 | -1.04% | 39,913 |
| Mar 5, 2025 | 6.63 | 6.77 | 6.55 | 6.71 | 6.65 | 0.75% | 41,646 |
| Mar 4, 2025 | 6.64 | 6.73 | 6.57 | 6.66 | 6.60 | 0.60% | 70,031 |
| Mar 3, 2025 | 6.59 | 6.67 | 6.45 | 6.62 | 6.56 | 0.30% | 48,351 |
| Feb 28, 2025 | 6.15 | 6.64 | 6.15 | 6.60 | 6.54 | 6.11% | 42,562 |
| Feb 27, 2025 | 6.41 | 6.47 | 6.10 | 6.22 | 6.17 | -3.72% | 27,504 |
| Feb 26, 2025 | 6.22 | 6.51 | 6.05 | 6.46 | 6.40 | 5.04% | 43,682 |
| Feb 25, 2025 | 6.11 | 6.16 | 5.95 | 6.15 | 6.10 | -0.16% | 36,450 |
| Feb 24, 2025 | 6.25 | 6.28 | 6.11 | 6.16 | 6.11 | -0.81% | 45,859 |
| Feb 21, 2025 | 6.53 | 6.53 | 6.20 | 6.21 | 6.16 | -4.61% | 8,891 |
| Feb 20, 2025 | 6.42 | 6.51 | 6.35 | 6.51 | 6.45 | 0.62% | 13,050 |
| Feb 19, 2025 | 6.54 | 6.54 | 6.42 | 6.47 | 6.41 | -0.15% | 21,294 |
| Feb 18, 2025 | 6.38 | 6.59 | 6.34 | 6.48 | 6.42 | 2.21% | 43,902 |
| Feb 14, 2025 | 6.15 | 6.37 | 6.07 | 6.34 | 6.28 | 4.28% | 27,291 |
| Feb 13, 2025 | 6.09 | 6.10 | 5.93 | 6.08 | 6.03 | 0.50% | 33,200 |
| Feb 12, 2025 | 5.94 | 6.12 | 5.94 | 6.05 | 6.00 | 1.17% | 20,686 |
| Feb 11, 2025 | 6.08 | 6.18 | 5.81 | 5.98 | 5.93 | -1.16% | 62,046 |