Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
4.680
-0.060 (-1.27%)
Jan 28, 2026, 10:16 AM EST - Market open
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.75 | 4.76 | 4.75 | 4.75 | - | 0.21% | 987 |
| Jan 27, 2026 | 4.69 | 4.76 | 4.66 | 4.74 | 4.74 | 1.28% | 84,847 |
| Jan 26, 2026 | 4.67 | 4.72 | 4.52 | 4.68 | 4.68 | 0.86% | 117,173 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.63 | 4.64 | 4.64 | -1.69% | 191,372 |
| Jan 22, 2026 | 4.61 | 4.72 | 4.56 | 4.72 | 4.72 | 1.94% | 146,822 |
| Jan 21, 2026 | 4.54 | 4.67 | 4.47 | 4.63 | 4.63 | 3.58% | 142,381 |
| Jan 20, 2026 | 4.42 | 4.54 | 4.38 | 4.47 | 4.47 | 1.36% | 120,074 |
| Jan 16, 2026 | 4.51 | 4.59 | 4.41 | 4.41 | 4.41 | -2.00% | 114,754 |
| Jan 15, 2026 | 4.39 | 4.55 | 4.31 | 4.50 | 4.50 | 2.27% | 107,515 |
| Jan 14, 2026 | 4.45 | 4.54 | 4.33 | 4.40 | 4.40 | -0.90% | 132,545 |
| Jan 13, 2026 | 4.34 | 4.65 | 4.34 | 4.44 | 4.44 | 2.54% | 207,704 |
| Jan 12, 2026 | 4.27 | 4.38 | 4.22 | 4.33 | 4.33 | 1.88% | 149,367 |
| Jan 9, 2026 | 4.38 | 4.41 | 4.25 | 4.25 | 4.25 | -2.75% | 110,984 |
| Jan 8, 2026 | 4.30 | 4.45 | 4.27 | 4.37 | 4.37 | 1.63% | 181,385 |
| Jan 7, 2026 | 4.37 | 4.40 | 4.20 | 4.30 | 4.30 | -1.15% | 205,351 |
| Jan 6, 2026 | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | -2.68% | 193,203 |
| Jan 5, 2026 | 4.67 | 4.72 | 4.43 | 4.47 | 4.47 | -2.83% | 146,334 |
| Jan 2, 2026 | 4.68 | 4.87 | 4.56 | 4.60 | 4.60 | -0.86% | 95,120 |
| Dec 31, 2025 | 4.69 | 4.74 | 4.62 | 4.64 | 4.64 | -1.28% | 141,386 |
| Dec 30, 2025 | 4.71 | 4.78 | 4.70 | 4.70 | 4.70 | -0.42% | 99,737 |
| Dec 29, 2025 | 4.80 | 4.83 | 4.72 | 4.72 | 4.72 | -1.67% | 113,885 |
| Dec 26, 2025 | 4.86 | 4.89 | 4.75 | 4.80 | 4.80 | -1.23% | 137,909 |
| Dec 24, 2025 | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | 1.89% | 107,831 |
| Dec 23, 2025 | 4.64 | 4.81 | 4.59 | 4.77 | 4.77 | 4.61% | 214,555 |
| Dec 22, 2025 | 4.61 | 4.72 | 4.55 | 4.56 | 4.56 | -0.22% | 170,788 |
| Dec 19, 2025 | 4.72 | 4.80 | 4.56 | 4.57 | 4.57 | -3.59% | 327,506 |
| Dec 18, 2025 | 4.89 | 4.89 | 4.66 | 4.74 | 4.74 | -3.07% | 204,817 |
| Dec 17, 2025 | 4.83 | 4.89 | 4.79 | 4.89 | 4.89 | 2.09% | 140,502 |
| Dec 16, 2025 | 4.90 | 4.91 | 4.76 | 4.79 | 4.79 | -1.84% | 126,791 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.77 | 4.88 | 4.88 | -2.79% | 164,053 |
| Dec 12, 2025 | 5.03 | 5.09 | 4.97 | 5.02 | 4.96 | 1.01% | 127,038 |
| Dec 11, 2025 | 4.94 | 5.01 | 4.91 | 4.97 | 4.91 | 0.40% | 100,886 |
| Dec 10, 2025 | 4.81 | 5.00 | 4.79 | 4.95 | 4.89 | 2.48% | 100,498 |
| Dec 9, 2025 | 4.80 | 4.90 | 4.77 | 4.83 | 4.77 | 0.42% | 57,415 |
| Dec 8, 2025 | 4.95 | 5.00 | 4.77 | 4.81 | 4.75 | -2.83% | 103,227 |
| Dec 5, 2025 | 5.04 | 5.11 | 4.94 | 4.95 | 4.89 | -1.20% | 91,525 |
| Dec 4, 2025 | 5.04 | 5.08 | 4.97 | 5.01 | 4.95 | -0.60% | 60,800 |
| Dec 3, 2025 | 4.71 | 5.05 | 4.68 | 5.04 | 4.98 | 7.69% | 123,904 |
| Dec 2, 2025 | 4.80 | 4.83 | 4.66 | 4.68 | 4.62 | -3.11% | 173,980 |
| Dec 1, 2025 | 4.80 | 4.87 | 4.74 | 4.83 | 4.77 | 0.42% | 122,826 |
| Nov 28, 2025 | 4.76 | 4.88 | 4.72 | 4.81 | 4.75 | 1.05% | 88,417 |
| Nov 26, 2025 | 4.71 | 4.80 | 4.69 | 4.76 | 4.70 | 1.49% | 84,069 |
| Nov 25, 2025 | 4.69 | 4.79 | 4.63 | 4.69 | 4.63 | -0.74% | 81,145 |
| Nov 24, 2025 | 4.69 | 4.85 | 4.59 | 4.73 | 4.67 | 0.75% | 100,871 |
| Nov 21, 2025 | 4.62 | 4.81 | 4.62 | 4.69 | 4.63 | 0.64% | 136,676 |
| Nov 20, 2025 | 4.81 | 4.89 | 4.65 | 4.66 | 4.60 | -2.10% | 114,200 |
| Nov 19, 2025 | 4.80 | 4.88 | 4.74 | 4.76 | 4.70 | -1.45% | 131,345 |
| Nov 18, 2025 | 4.75 | 4.88 | 4.67 | 4.83 | 4.77 | 1.26% | 127,991 |
| Nov 17, 2025 | 4.80 | 4.91 | 4.74 | 4.77 | 4.71 | -1.65% | 267,564 |
| Nov 14, 2025 | 4.79 | 4.89 | 4.75 | 4.85 | 4.79 | 0.83% | 137,624 |