Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
7.39
+0.19 (2.64%)
At close: Jun 6, 2025, 4:00 PM
7.87
+0.48 (6.50%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Epsilon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20257.237.437.207.397.392.64%547,513
Jun 5, 20257.257.316.957.207.200.14%107,047
Jun 4, 20257.277.477.097.197.19-1.10%209,720
Jun 3, 20257.237.597.227.277.270.83%249,139
Jun 2, 20257.217.297.177.217.211.55%87,675
May 30, 20257.307.357.097.107.10-2.74%42,559
May 29, 20257.087.327.047.307.303.11%99,978
May 28, 20256.987.126.987.087.081.43%75,227
May 27, 20257.237.236.916.986.98-2.51%71,428
May 23, 20257.087.256.967.167.160.99%56,894
May 22, 20257.127.127.027.097.09-0.56%50,863
May 21, 20257.147.146.997.137.13-0.28%61,156
May 20, 20257.127.196.957.157.150.99%92,260
May 19, 20256.977.276.897.087.081.58%174,992
May 16, 20257.117.186.906.976.970.43%174,691
May 15, 20257.147.286.906.946.941.76%131,458
May 14, 20256.687.006.686.826.820.44%44,623
May 13, 20256.686.956.686.796.791.95%36,722
May 12, 20256.956.956.636.666.66-1.62%45,208
May 9, 20256.716.816.656.776.772.73%28,770
May 8, 20256.426.736.426.596.592.49%33,090
May 7, 20256.526.626.336.436.43-1.83%59,281
May 6, 20256.766.886.556.556.55-3.53%24,116
May 5, 20256.856.996.786.796.79-1.88%26,356
May 2, 20257.087.266.916.926.92-1.56%29,445
May 1, 20257.077.286.937.037.03-24,714
Apr 30, 20256.587.236.497.037.03-3.03%50,842
Apr 29, 20257.287.287.117.257.25-0.41%33,450
Apr 28, 20257.207.297.167.287.281.25%58,142
Apr 25, 20257.137.257.087.197.191.41%38,387
Apr 24, 20257.037.147.037.097.091.29%109,515
Apr 23, 20256.907.156.867.007.001.60%63,952
Apr 22, 20256.536.996.536.896.896.33%67,847
Apr 21, 20256.776.776.426.486.48-4.57%55,184
Apr 17, 20256.406.816.406.796.797.27%52,284
Apr 16, 20256.126.396.126.336.333.43%28,270
Apr 15, 20256.336.356.126.126.12-2.70%28,699
Apr 14, 20256.176.336.176.296.291.62%19,060
Apr 11, 20256.396.396.066.196.19-2.06%60,902
Apr 10, 20256.596.656.236.326.32-4.10%63,435
Apr 9, 20256.426.756.046.596.592.97%67,762
Apr 8, 20256.446.886.306.406.400.63%38,697
Apr 7, 20256.196.566.096.366.360.32%72,230
Apr 4, 20256.616.726.226.346.34-7.98%62,234
Apr 3, 20256.937.086.546.896.89-4.70%40,801
Apr 2, 20257.127.257.127.237.231.54%50,019
Apr 1, 20257.027.187.027.127.120.85%32,720
Mar 31, 20257.167.196.917.067.06-1.53%104,747
Mar 28, 20257.127.176.967.177.170.42%86,958
Mar 27, 20257.137.147.007.147.140.85%28,119