Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
5.64
+0.11 (1.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.53 | 5.64 | 5.46 | 5.64 | 5.64 | 1.99% | 31,928 |
| Sep 25, 2024 | 5.43 | 5.60 | 5.41 | 5.53 | 5.53 | -0.18% | 38,615 |
| Sep 24, 2024 | 5.50 | 5.60 | 5.47 | 5.54 | 5.54 | 0.73% | 40,747 |
| Sep 23, 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | - | 54,662 |
| Sep 20, 2024 | 5.38 | 5.50 | 5.19 | 5.50 | 5.50 | 6.38% | 160,146 |
| Sep 19, 2024 | 5.06 | 5.18 | 5.01 | 5.17 | 5.17 | 2.99% | 29,131 |
| Sep 18, 2024 | 5.16 | 5.23 | 5.00 | 5.02 | 5.02 | -1.57% | 316,030 |
| Sep 17, 2024 | 5.11 | 5.30 | 5.00 | 5.10 | 5.10 | -1.35% | 725,085 |
| Sep 16, 2024 | 4.95 | 5.22 | 4.95 | 5.17 | 5.17 | 3.82% | 16,033 |
| Sep 13, 2024 | 4.95 | 5.20 | 4.95 | 4.98 | 4.98 | -1.39% | 37,827 |
| Sep 12, 2024 | 5.12 | 5.23 | 5.00 | 5.05 | 4.99 | -1.37% | 309,391 |
| Sep 11, 2024 | 5.26 | 5.26 | 5.06 | 5.12 | 5.06 | 0.59% | 29,042 |
| Sep 10, 2024 | 5.17 | 5.23 | 5.09 | 5.09 | 5.03 | -1.74% | 32,140 |
| Sep 9, 2024 | 5.14 | 5.30 | 5.06 | 5.18 | 5.12 | - | 35,189 |
| Sep 6, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.12 | 0.19% | 28,344 |
| Sep 5, 2024 | 5.11 | 5.22 | 5.07 | 5.17 | 5.11 | 0.19% | 26,769 |
| Sep 4, 2024 | 5.13 | 5.28 | 5.10 | 5.16 | 5.10 | 0.39% | 27,238 |
| Sep 3, 2024 | 5.40 | 5.40 | 4.97 | 5.14 | 5.08 | -5.34% | 66,278 |
| Aug 30, 2024 | 5.42 | 5.49 | 5.31 | 5.43 | 5.36 | -1.09% | 27,983 |
| Aug 29, 2024 | 5.44 | 5.50 | 5.41 | 5.49 | 5.42 | 0.92% | 14,807 |
| Aug 28, 2024 | 5.47 | 5.47 | 5.35 | 5.44 | 5.37 | 0.55% | 12,831 |
| Aug 27, 2024 | 5.54 | 5.54 | 5.41 | 5.41 | 5.34 | -1.99% | 13,715 |
| Aug 26, 2024 | 5.47 | 5.55 | 5.40 | 5.52 | 5.45 | 2.03% | 302,659 |
| Aug 23, 2024 | 5.41 | 5.49 | 5.38 | 5.41 | 5.34 | -0.73% | 25,151 |
| Aug 22, 2024 | 5.40 | 5.45 | 5.39 | 5.45 | 5.38 | 1.11% | 11,968 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.27 | 5.39 | 5.32 | 0.75% | 40,676 |
| Aug 20, 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.28 | 0.56% | 40,939 |
| Aug 19, 2024 | 5.40 | 5.44 | 5.25 | 5.32 | 5.25 | -1.12% | 60,077 |
| Aug 16, 2024 | 5.23 | 5.39 | 5.19 | 5.38 | 5.31 | 2.67% | 41,537 |
| Aug 15, 2024 | 5.27 | 5.27 | 5.16 | 5.24 | 5.18 | 0.77% | 8,648 |
| Aug 14, 2024 | 5.11 | 5.32 | 5.07 | 5.20 | 5.14 | 0.97% | 23,361 |
| Aug 13, 2024 | 5.17 | 5.24 | 5.12 | 5.15 | 5.09 | -1.53% | 37,498 |
| Aug 12, 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.17 | -0.76% | 5,184 |
| Aug 9, 2024 | 5.13 | 5.31 | 5.13 | 5.27 | 5.21 | 1.93% | 13,230 |
| Aug 8, 2024 | 5.18 | 5.34 | 5.15 | 5.17 | 5.11 | -0.77% | 10,343 |
| Aug 7, 2024 | 5.19 | 5.22 | 5.18 | 5.21 | 5.15 | 0.39% | 10,642 |
| Aug 6, 2024 | 5.23 | 5.27 | 5.08 | 5.19 | 5.13 | 2.17% | 31,789 |
| Aug 5, 2024 | 5.13 | 5.22 | 5.00 | 5.08 | 5.02 | -2.31% | 93,557 |
| Aug 2, 2024 | 5.31 | 5.39 | 5.17 | 5.20 | 5.14 | -2.62% | 40,765 |
| Aug 1, 2024 | 5.41 | 5.41 | 5.31 | 5.34 | 5.27 | -2.02% | 35,469 |
| Jul 31, 2024 | 5.43 | 5.54 | 5.41 | 5.45 | 5.38 | - | 15,509 |
| Jul 30, 2024 | 5.51 | 5.52 | 5.37 | 5.45 | 5.38 | -1.62% | 18,317 |
| Jul 29, 2024 | 5.35 | 5.55 | 5.35 | 5.54 | 5.47 | 2.40% | 169,153 |
| Jul 26, 2024 | 5.43 | 5.50 | 5.36 | 5.41 | 5.34 | 0.19% | 46,213 |
| Jul 25, 2024 | 5.32 | 5.48 | 5.31 | 5.40 | 5.33 | 0.75% | 18,050 |
| Jul 24, 2024 | 5.41 | 5.49 | 5.31 | 5.36 | 5.29 | -0.92% | 25,286 |
| Jul 23, 2024 | 5.41 | 5.60 | 5.40 | 5.41 | 5.34 | -1.99% | 106,874 |
| Jul 22, 2024 | 5.59 | 5.63 | 5.42 | 5.52 | 5.45 | -1.08% | 31,359 |
| Jul 19, 2024 | 5.57 | 5.64 | 5.53 | 5.58 | 5.51 | -0.36% | 14,948 |
| Jul 18, 2024 | 5.56 | 5.66 | 5.48 | 5.60 | 5.53 | - | 92,227 |
| Jul 17, 2024 | 5.41 | 5.62 | 5.41 | 5.60 | 5.53 | 3.13% | 56,594 |
| Jul 16, 2024 | 5.46 | 5.48 | 5.41 | 5.43 | 5.36 | -0.37% | 22,218 |
| Jul 15, 2024 | 5.31 | 5.47 | 5.31 | 5.45 | 5.38 | 0.93% | 109,255 |
| Jul 12, 2024 | 5.41 | 5.47 | 5.30 | 5.40 | 5.33 | 0.75% | 69,775 |
| Jul 11, 2024 | 5.38 | 5.39 | 5.34 | 5.36 | 5.29 | 0.56% | 4,434 |
| Jul 10, 2024 | 5.31 | 5.40 | 5.31 | 5.33 | 5.26 | -0.19% | 11,753 |
| Jul 9, 2024 | 5.35 | 5.42 | 5.30 | 5.34 | 5.27 | -0.19% | 9,203 |
| Jul 8, 2024 | 5.36 | 5.42 | 5.35 | 5.35 | 5.28 | -1.47% | 17,170 |
| Jul 5, 2024 | 5.41 | 5.45 | 5.38 | 5.43 | 5.36 | 1.31% | 23,093 |
| Jul 3, 2024 | 5.39 | 5.43 | 5.30 | 5.36 | 5.29 | -0.37% | 7,380 |
| Jul 2, 2024 | 5.39 | 5.45 | 5.31 | 5.38 | 5.31 | 0.19% | 17,978 |
| Jul 1, 2024 | 5.48 | 5.53 | 5.26 | 5.37 | 5.30 | -1.47% | 48,225 |
| Jun 28, 2024 | 5.40 | 5.60 | 5.40 | 5.45 | 5.38 | 0.18% | 8,406 |
| Jun 27, 2024 | 5.46 | 5.46 | 5.35 | 5.44 | 5.37 | -0.91% | 9,927 |
| Jun 26, 2024 | 5.50 | 5.50 | 5.44 | 5.49 | 5.42 | -0.18% | 6,472 |
| Jun 25, 2024 | 5.38 | 5.54 | 5.35 | 5.50 | 5.43 | -0.36% | 21,835 |
| Jun 24, 2024 | 5.34 | 5.62 | 5.34 | 5.52 | 5.45 | 2.41% | 33,072 |
| Jun 21, 2024 | 5.42 | 5.44 | 5.29 | 5.39 | 5.32 | -1.10% | 30,721 |
| Jun 20, 2024 | 5.40 | 5.47 | 5.30 | 5.45 | 5.38 | 0.09% | 14,617 |
| Jun 18, 2024 | 5.39 | 5.60 | 5.30 | 5.45 | 5.38 | 1.97% | 55,050 |
| Jun 17, 2024 | 5.35 | 5.35 | 5.24 | 5.34 | 5.27 | 0.75% | 17,130 |
| Jun 14, 2024 | 5.40 | 5.40 | 5.24 | 5.30 | 5.23 | -2.39% | 7,965 |
| Jun 13, 2024 | 5.28 | 5.48 | 5.28 | 5.43 | 5.30 | 0.37% | 16,207 |
| Jun 12, 2024 | 5.33 | 5.45 | 5.33 | 5.41 | 5.28 | 0.56% | 28,881 |
| Jun 11, 2024 | 5.38 | 5.43 | 5.28 | 5.38 | 5.25 | 0.19% | 16,559 |
| Jun 10, 2024 | 5.36 | 5.45 | 5.28 | 5.37 | 5.24 | 0.94% | 12,829 |
| Jun 7, 2024 | 5.33 | 5.45 | 5.29 | 5.32 | 5.19 | 0.57% | 43,952 |
| Jun 6, 2024 | 5.28 | 5.35 | 5.28 | 5.29 | 5.16 | -0.19% | 20,596 |
| Jun 5, 2024 | 5.33 | 5.33 | 5.22 | 5.30 | 5.17 | - | 20,652 |
| Jun 4, 2024 | 5.28 | 5.32 | 5.25 | 5.30 | 5.17 | -0.19% | 16,643 |
| Jun 3, 2024 | 5.41 | 5.47 | 5.29 | 5.31 | 5.18 | -1.12% | 58,175 |
| May 31, 2024 | 5.28 | 5.39 | 5.28 | 5.37 | 5.24 | 0.94% | 13,867 |
| May 30, 2024 | 5.43 | 5.48 | 5.29 | 5.32 | 5.19 | -0.56% | 13,315 |
| May 29, 2024 | 5.41 | 5.41 | 5.30 | 5.35 | 5.22 | -1.47% | 18,520 |
| May 28, 2024 | 5.40 | 5.49 | 5.36 | 5.43 | 5.30 | - | 35,862 |
| May 24, 2024 | 5.25 | 5.45 | 5.25 | 5.43 | 5.30 | 2.84% | 35,072 |
| May 23, 2024 | 5.31 | 5.38 | 5.28 | 5.28 | 5.15 | -1.68% | 21,731 |
| May 22, 2024 | 5.40 | 5.41 | 5.31 | 5.37 | 5.24 | -0.74% | 50,079 |
| May 21, 2024 | 5.35 | 5.49 | 5.35 | 5.41 | 5.28 | 1.12% | 26,959 |
| May 20, 2024 | 5.31 | 5.40 | 5.31 | 5.35 | 5.22 | -0.19% | 21,046 |
| May 17, 2024 | 5.39 | 5.49 | 5.31 | 5.36 | 5.23 | -1.47% | 17,928 |
| May 16, 2024 | 5.39 | 5.58 | 5.32 | 5.44 | 5.31 | 1.30% | 79,783 |
| May 15, 2024 | 5.34 | 5.39 | 5.30 | 5.37 | 5.24 | 0.75% | 14,196 |
| May 14, 2024 | 5.30 | 5.35 | 5.22 | 5.33 | 5.20 | 1.91% | 40,539 |
| May 13, 2024 | 5.26 | 5.35 | 5.20 | 5.23 | 5.11 | -0.57% | 49,343 |
| May 10, 2024 | 5.41 | 5.41 | 5.25 | 5.26 | 5.13 | -1.87% | 6,562 |
| May 9, 2024 | 5.31 | 5.39 | 5.27 | 5.36 | 5.23 | 0.37% | 43,599 |
| May 8, 2024 | 5.39 | 5.46 | 5.26 | 5.34 | 5.21 | -0.19% | 40,466 |
| May 7, 2024 | 5.50 | 5.58 | 5.35 | 5.35 | 5.22 | -2.19% | 55,967 |
| May 6, 2024 | 5.42 | 5.55 | 5.41 | 5.47 | 5.34 | 0.55% | 63,318 |