Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
4.760
-0.030 (-0.63%)
Nov 5, 2025, 12:00 PM EST - Market open
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 4.76 | 4.87 | 4.76 | 4.86 | - | 1.54% | 4,910 |
| Nov 4, 2025 | 4.83 | 4.87 | 4.76 | 4.79 | 4.79 | -1.64% | 97,266 |
| Nov 3, 2025 | 4.85 | 4.87 | 4.62 | 4.87 | 4.87 | 1.46% | 238,893 |
| Oct 31, 2025 | 4.70 | 4.81 | 4.66 | 4.80 | 4.80 | 2.13% | 107,642 |
| Oct 30, 2025 | 4.72 | 4.75 | 4.66 | 4.70 | 4.70 | -0.63% | 101,321 |
| Oct 29, 2025 | 4.77 | 4.86 | 4.65 | 4.73 | 4.73 | -0.84% | 76,003 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.77 | 4.77 | 4.77 | -2.45% | 104,465 |
| Oct 27, 2025 | 4.94 | 4.96 | 4.89 | 4.89 | 4.89 | -1.01% | 99,962 |
| Oct 24, 2025 | 4.83 | 4.95 | 4.82 | 4.94 | 4.94 | 2.28% | 126,300 |
| Oct 23, 2025 | 4.79 | 4.88 | 4.78 | 4.83 | 4.83 | 1.90% | 89,626 |
| Oct 22, 2025 | 4.64 | 4.74 | 4.63 | 4.74 | 4.74 | 2.60% | 79,625 |
| Oct 21, 2025 | 4.78 | 4.78 | 4.61 | 4.62 | 4.62 | -3.35% | 304,833 |
| Oct 20, 2025 | 4.73 | 4.84 | 4.73 | 4.78 | 4.78 | 1.49% | 81,282 |
| Oct 17, 2025 | 4.72 | 4.80 | 4.70 | 4.71 | 4.71 | -0.21% | 100,167 |
| Oct 16, 2025 | 4.81 | 4.85 | 4.69 | 4.72 | 4.72 | -1.87% | 171,376 |
| Oct 15, 2025 | 4.82 | 4.90 | 4.74 | 4.81 | 4.81 | - | 148,231 |
| Oct 14, 2025 | 4.83 | 4.88 | 4.75 | 4.81 | 4.81 | -2.83% | 177,069 |
| Oct 13, 2025 | 4.84 | 4.98 | 4.78 | 4.95 | 4.95 | 3.56% | 190,195 |
| Oct 10, 2025 | 4.96 | 4.97 | 4.76 | 4.78 | 4.78 | -4.21% | 224,823 |
| Oct 9, 2025 | 5.06 | 5.12 | 4.98 | 4.99 | 4.99 | -1.58% | 151,336 |
| Oct 8, 2025 | 5.05 | 5.14 | 4.95 | 5.07 | 5.07 | 1.40% | 82,600 |
| Oct 7, 2025 | 5.15 | 5.17 | 4.98 | 5.00 | 5.00 | -2.91% | 222,081 |
| Oct 6, 2025 | 5.16 | 5.21 | 5.13 | 5.15 | 5.15 | -0.19% | 130,582 |
| Oct 3, 2025 | 5.04 | 5.22 | 5.02 | 5.16 | 5.16 | 3.20% | 263,668 |
| Oct 2, 2025 | 4.88 | 5.15 | 4.73 | 5.00 | 5.00 | 2.46% | 455,386 |
| Oct 1, 2025 | 5.04 | 5.12 | 4.86 | 4.88 | 4.88 | -3.17% | 177,080 |
| Sep 30, 2025 | 5.03 | 5.06 | 4.86 | 5.04 | 5.04 | 0.40% | 306,380 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.01 | 5.02 | 5.02 | -3.09% | 242,191 |
| Sep 26, 2025 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | 0.58% | 243,383 |
| Sep 25, 2025 | 5.28 | 5.30 | 5.15 | 5.15 | 5.15 | -3.20% | 144,775 |
| Sep 24, 2025 | 5.24 | 5.35 | 5.18 | 5.32 | 5.32 | 2.31% | 90,853 |
| Sep 23, 2025 | 5.20 | 5.33 | 5.17 | 5.20 | 5.20 | 0.39% | 144,937 |
| Sep 22, 2025 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | -0.19% | 209,766 |
| Sep 19, 2025 | 5.20 | 5.20 | 4.99 | 5.19 | 5.19 | -0.19% | 380,187 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | -1.33% | 115,562 |
| Sep 17, 2025 | 5.32 | 5.38 | 5.24 | 5.27 | 5.27 | -0.94% | 464,332 |
| Sep 16, 2025 | 5.32 | 5.43 | 5.29 | 5.32 | 5.32 | - | 236,950 |
| Sep 15, 2025 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -2.56% | 208,040 |
| Sep 12, 2025 | 5.56 | 5.59 | 5.45 | 5.46 | 5.40 | -1.09% | 112,199 |
| Sep 11, 2025 | 5.47 | 5.56 | 5.47 | 5.52 | 5.46 | -0.72% | 105,188 |
| Sep 10, 2025 | 5.55 | 5.59 | 5.47 | 5.56 | 5.50 | 0.18% | 98,657 |
| Sep 9, 2025 | 5.55 | 5.68 | 5.51 | 5.55 | 5.49 | 0.36% | 86,042 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.45 | 5.53 | 5.47 | -2.98% | 189,701 |
| Sep 5, 2025 | 5.91 | 5.94 | 5.67 | 5.70 | 5.63 | -4.04% | 80,622 |
| Sep 4, 2025 | 5.77 | 5.94 | 5.75 | 5.94 | 5.87 | 2.95% | 72,324 |
| Sep 3, 2025 | 5.88 | 5.99 | 5.72 | 5.77 | 5.70 | -2.86% | 99,492 |
| Sep 2, 2025 | 5.81 | 5.96 | 5.81 | 5.94 | 5.87 | 1.37% | 95,052 |
| Aug 29, 2025 | 5.88 | 5.93 | 5.84 | 5.86 | 5.79 | -0.17% | 66,138 |
| Aug 28, 2025 | 5.93 | 5.94 | 5.83 | 5.87 | 5.80 | -0.84% | 80,381 |
| Aug 27, 2025 | 5.83 | 5.99 | 5.75 | 5.92 | 5.85 | 0.68% | 70,821 |