Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
5.54
0.00 (0.09%)
At close: Sep 9, 2025, 4:00 PM
5.55
+0.01 (0.27%)
After-hours: Sep 9, 2025, 4:10 PM EDT
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.55 | 5.68 | 5.51 | 5.55 | 5.55 | 0.36% | 86,042 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.45 | 5.53 | 5.53 | -2.98% | 189,701 |
| Sep 5, 2025 | 5.91 | 5.94 | 5.67 | 5.70 | 5.70 | -4.04% | 80,622 |
| Sep 4, 2025 | 5.77 | 5.94 | 5.75 | 5.94 | 5.94 | 2.95% | 72,324 |
| Sep 3, 2025 | 5.88 | 5.99 | 5.72 | 5.77 | 5.77 | -2.86% | 99,492 |
| Sep 2, 2025 | 5.81 | 5.96 | 5.81 | 5.94 | 5.94 | 1.37% | 95,052 |
| Aug 29, 2025 | 5.88 | 5.93 | 5.84 | 5.86 | 5.86 | -0.17% | 66,138 |
| Aug 28, 2025 | 5.93 | 5.94 | 5.83 | 5.87 | 5.87 | -0.84% | 80,381 |
| Aug 27, 2025 | 5.83 | 5.99 | 5.75 | 5.92 | 5.92 | 0.68% | 70,821 |
| Aug 26, 2025 | 5.82 | 5.89 | 5.75 | 5.88 | 5.88 | 0.86% | 104,791 |
| Aug 25, 2025 | 6.03 | 6.05 | 5.82 | 5.83 | 5.83 | -3.80% | 80,511 |
| Aug 22, 2025 | 5.71 | 6.06 | 5.68 | 6.06 | 6.06 | 5.39% | 182,199 |
| Aug 21, 2025 | 5.79 | 5.82 | 5.67 | 5.75 | 5.75 | -0.17% | 139,087 |
| Aug 20, 2025 | 5.75 | 5.89 | 5.70 | 5.76 | 5.76 | 1.95% | 131,064 |
| Aug 19, 2025 | 5.73 | 5.78 | 5.62 | 5.65 | 5.65 | -1.40% | 116,740 |
| Aug 18, 2025 | 5.61 | 5.82 | 5.56 | 5.73 | 5.73 | 1.78% | 161,657 |
| Aug 15, 2025 | 5.65 | 5.69 | 5.45 | 5.63 | 5.63 | 2.93% | 257,946 |
| Aug 14, 2025 | 6.25 | 6.38 | 5.33 | 5.47 | 5.47 | -15.46% | 309,011 |
| Aug 13, 2025 | 6.37 | 6.50 | 6.31 | 6.47 | 6.47 | 1.73% | 102,466 |
| Aug 12, 2025 | 6.30 | 6.36 | 6.24 | 6.36 | 6.36 | 0.95% | 137,735 |
| Aug 11, 2025 | 6.18 | 6.30 | 6.15 | 6.30 | 6.30 | 1.94% | 81,673 |
| Aug 8, 2025 | 6.28 | 6.29 | 6.16 | 6.18 | 6.18 | -0.64% | 47,699 |
| Aug 7, 2025 | 6.36 | 6.40 | 6.20 | 6.22 | 6.22 | -1.27% | 101,385 |
| Aug 6, 2025 | 6.20 | 6.31 | 6.11 | 6.30 | 6.30 | 1.94% | 109,986 |
| Aug 5, 2025 | 6.09 | 6.20 | 6.08 | 6.18 | 6.18 | 1.15% | 107,928 |
| Aug 4, 2025 | 6.08 | 6.14 | 6.06 | 6.11 | 6.11 | 0.16% | 122,237 |
| Aug 1, 2025 | 6.19 | 6.31 | 6.05 | 6.10 | 6.10 | -2.40% | 179,427 |
| Jul 31, 2025 | 6.17 | 6.35 | 6.15 | 6.25 | 6.25 | 0.32% | 119,955 |
| Jul 30, 2025 | 6.39 | 6.47 | 6.21 | 6.23 | 6.23 | -2.50% | 114,480 |
| Jul 29, 2025 | 6.28 | 6.40 | 6.23 | 6.39 | 6.39 | 2.40% | 81,936 |
| Jul 28, 2025 | 6.21 | 6.30 | 6.21 | 6.24 | 6.24 | 0.48% | 90,965 |
| Jul 25, 2025 | 6.30 | 6.37 | 6.14 | 6.21 | 6.21 | -1.90% | 90,668 |
| Jul 24, 2025 | 6.32 | 6.41 | 6.27 | 6.33 | 6.33 | 0.16% | 116,755 |
| Jul 23, 2025 | 6.28 | 6.36 | 6.19 | 6.32 | 6.32 | 1.12% | 116,744 |
| 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 |