Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
6.25
-0.07 (-1.11%)
At close: Jul 22, 2025, 4:00 PM
6.42
+0.17 (2.72%)
After-hours: Jul 22, 2025, 6:59 PM EDT
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 6.39 | 6.44 | 6.25 | 6.25 | 6.25 | -1.11% | 122,891 |
| Jul 21, 2025 | 6.60 | 6.62 | 6.20 | 6.32 | 6.32 | -4.24% | 227,036 |
| Jul 18, 2025 | 6.89 | 6.93 | 6.57 | 6.60 | 6.60 | -3.51% | 222,272 |
| Jul 17, 2025 | 6.64 | 6.84 | 6.58 | 6.84 | 6.84 | 2.70% | 127,038 |
| Jul 16, 2025 | 6.77 | 6.77 | 6.58 | 6.66 | 6.66 | -0.75% | 113,838 |
| Jul 15, 2025 | 7.14 | 7.14 | 6.71 | 6.71 | 6.71 | -5.63% | 127,196 |
| Jul 14, 2025 | 7.12 | 7.18 | 7.07 | 7.11 | 7.11 | -0.14% | 77,334 |
| Jul 11, 2025 | 7.10 | 7.33 | 7.03 | 7.12 | 7.12 | 0.28% | 89,957 |
| Jul 10, 2025 | 7.24 | 7.24 | 7.04 | 7.10 | 7.10 | -1.93% | 111,780 |
| Jul 9, 2025 | 7.38 | 7.55 | 7.21 | 7.24 | 7.24 | -2.16% | 117,626 |
| Jul 8, 2025 | 7.27 | 7.44 | 7.12 | 7.40 | 7.40 | 2.78% | 207,796 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.10 | 7.20 | 7.20 | -4.00% | 276,334 |
| Jul 3, 2025 | 7.53 | 7.57 | 7.45 | 7.50 | 7.50 | -0.27% | 67,586 |
| Jul 2, 2025 | 7.39 | 7.54 | 7.27 | 7.52 | 7.52 | 0.67% | 137,345 |
| Jul 1, 2025 | 7.41 | 7.52 | 7.25 | 7.47 | 7.47 | 1.22% | 162,318 |
| Jun 30, 2025 | 7.47 | 7.48 | 7.31 | 7.38 | 7.38 | -1.34% | 211,087 |
| Jun 27, 2025 | 7.83 | 7.84 | 7.25 | 7.48 | 7.48 | -4.23% | 2,734,594 |
| Jun 26, 2025 | 7.85 | 7.86 | 7.66 | 7.81 | 7.81 | 1.69% | 196,297 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.63 | 7.68 | 7.68 | -3.52% | 132,602 |
| Jun 24, 2025 | 8.06 | 8.08 | 7.90 | 7.96 | 7.96 | -1.36% | 225,907 |
| Jun 23, 2025 | 8.42 | 8.49 | 8.07 | 8.07 | 8.07 | -2.89% | 256,675 |
| Jun 20, 2025 | 8.50 | 8.50 | 8.19 | 8.31 | 8.31 | -0.95% | 313,725 |
| Jun 18, 2025 | 8.39 | 8.49 | 8.33 | 8.39 | 8.39 | 0.36% | 234,726 |
| Jun 17, 2025 | 8.24 | 8.49 | 8.24 | 8.36 | 8.36 | 1.95% | 380,990 |
| Jun 16, 2025 | 8.15 | 8.28 | 8.10 | 8.20 | 8.20 | 0.74% | 187,697 |
| Jun 13, 2025 | 8.07 | 8.18 | 8.00 | 8.14 | 8.14 | 1.37% | 224,878 |
| Jun 12, 2025 | 7.99 | 8.09 | 7.85 | 8.03 | 7.97 | 0.50% | 132,727 |
| Jun 11, 2025 | 7.84 | 8.04 | 7.76 | 7.99 | 7.93 | 3.23% | 365,493 |
| Jun 10, 2025 | 7.99 | 7.99 | 7.73 | 7.74 | 7.68 | -1.40% | 292,430 |
| Jun 9, 2025 | 7.96 | 7.97 | 7.72 | 7.85 | 7.79 | 6.22% | 678,811 |
| Jun 6, 2025 | 7.23 | 7.43 | 7.20 | 7.39 | 7.33 | 2.64% | 561,639 |
| Jun 5, 2025 | 7.25 | 7.31 | 6.95 | 7.20 | 7.15 | 0.14% | 107,047 |
| Jun 4, 2025 | 7.27 | 7.47 | 7.09 | 7.19 | 7.14 | -1.10% | 209,720 |
| Jun 3, 2025 | 7.23 | 7.59 | 7.22 | 7.27 | 7.22 | 0.83% | 249,139 |
| Jun 2, 2025 | 7.21 | 7.29 | 7.17 | 7.21 | 7.16 | 1.55% | 87,675 |
| May 30, 2025 | 7.30 | 7.35 | 7.09 | 7.10 | 7.05 | -2.74% | 42,559 |
| May 29, 2025 | 7.08 | 7.32 | 7.04 | 7.30 | 7.24 | 3.11% | 99,978 |
| May 28, 2025 | 6.98 | 7.12 | 6.98 | 7.08 | 7.03 | 1.43% | 75,227 |
| May 27, 2025 | 7.23 | 7.23 | 6.91 | 6.98 | 6.93 | -2.51% | 71,428 |
| May 23, 2025 | 7.08 | 7.25 | 6.96 | 7.16 | 7.11 | 0.99% | 56,894 |
| May 22, 2025 | 7.12 | 7.12 | 7.02 | 7.09 | 7.04 | -0.56% | 50,863 |
| May 21, 2025 | 7.14 | 7.14 | 6.99 | 7.13 | 7.08 | -0.28% | 61,156 |
| May 20, 2025 | 7.12 | 7.19 | 6.95 | 7.15 | 7.10 | 0.99% | 92,260 |
| May 19, 2025 | 6.97 | 7.27 | 6.89 | 7.08 | 7.03 | 1.58% | 174,992 |
| May 16, 2025 | 7.11 | 7.18 | 6.90 | 6.97 | 6.92 | 0.43% | 174,691 |
| May 15, 2025 | 7.14 | 7.28 | 6.90 | 6.94 | 6.89 | 1.76% | 131,458 |
| May 14, 2025 | 6.68 | 7.00 | 6.68 | 6.82 | 6.77 | 0.44% | 44,623 |
| May 13, 2025 | 6.68 | 6.95 | 6.68 | 6.79 | 6.74 | 1.95% | 36,722 |
| May 12, 2025 | 6.95 | 6.95 | 6.63 | 6.66 | 6.61 | -1.62% | 45,208 |
| May 9, 2025 | 6.71 | 6.81 | 6.65 | 6.77 | 6.72 | 2.73% | 28,770 |