Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
6.21
-0.30 (-4.61%)
Feb 21, 2025, 4:00 PM EST - Market closed
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.53 | 6.53 | 6.20 | 6.21 | 6.21 | -4.61% | 8,891 |
| Feb 20, 2025 | 6.42 | 6.51 | 6.35 | 6.51 | 6.51 | 0.62% | 13,050 |
| Feb 19, 2025 | 6.54 | 6.54 | 6.42 | 6.47 | 6.47 | -0.15% | 21,294 |
| Feb 18, 2025 | 6.38 | 6.59 | 6.34 | 6.48 | 6.48 | 2.21% | 43,902 |
| Feb 14, 2025 | 6.15 | 6.37 | 6.07 | 6.34 | 6.34 | 4.28% | 27,291 |
| Feb 13, 2025 | 6.09 | 6.10 | 5.93 | 6.08 | 6.08 | 0.50% | 33,200 |
| Feb 12, 2025 | 5.94 | 6.12 | 5.94 | 6.05 | 6.05 | 1.17% | 20,686 |
| Feb 11, 2025 | 6.08 | 6.18 | 5.81 | 5.98 | 5.98 | -1.16% | 62,046 |
| Feb 10, 2025 | 6.09 | 6.18 | 6.05 | 6.05 | 6.05 | 0.33% | 7,762 |
| Feb 7, 2025 | 6.13 | 6.19 | 6.02 | 6.03 | 6.03 | -2.43% | 40,502 |
| Feb 6, 2025 | 6.26 | 6.31 | 6.11 | 6.18 | 6.18 | -1.59% | 23,786 |
| Feb 5, 2025 | 6.23 | 6.32 | 6.15 | 6.28 | 6.28 | 0.80% | 15,935 |
| Feb 4, 2025 | 6.00 | 6.24 | 6.00 | 6.23 | 6.23 | 3.83% | 30,021 |
| Feb 3, 2025 | 6.03 | 6.21 | 5.95 | 6.00 | 6.00 | -0.33% | 39,294 |
| Jan 31, 2025 | 6.19 | 6.19 | 5.91 | 6.02 | 6.02 | -2.27% | 63,667 |
| Jan 30, 2025 | 6.15 | 6.24 | 6.10 | 6.16 | 6.16 | -1.12% | 22,604 |
| Jan 29, 2025 | 6.10 | 6.24 | 5.95 | 6.23 | 6.23 | 1.14% | 122,726 |
| Jan 28, 2025 | 6.35 | 6.45 | 6.15 | 6.16 | 6.16 | -2.84% | 19,715 |
| Jan 27, 2025 | 6.60 | 6.60 | 6.32 | 6.34 | 6.34 | -3.94% | 19,610 |
| Jan 24, 2025 | 6.60 | 6.66 | 6.41 | 6.60 | 6.60 | 0.15% | 33,506 |
| Jan 23, 2025 | 6.59 | 6.67 | 6.53 | 6.59 | 6.59 | -0.45% | 38,892 |
| Jan 22, 2025 | 6.64 | 6.67 | 6.40 | 6.62 | 6.62 | 0.61% | 67,774 |
| Jan 21, 2025 | 6.65 | 6.65 | 6.52 | 6.58 | 6.58 | -0.45% | 27,541 |
| Jan 17, 2025 | 6.52 | 6.65 | 6.41 | 6.61 | 6.61 | 2.01% | 46,789 |
| Jan 16, 2025 | 6.44 | 6.69 | 6.38 | 6.48 | 6.48 | 0.93% | 44,690 |
| Jan 15, 2025 | 6.23 | 6.45 | 6.23 | 6.42 | 6.42 | 3.22% | 36,461 |
| Jan 14, 2025 | 6.17 | 6.32 | 6.11 | 6.22 | 6.22 | -1.11% | 45,404 |
| Jan 13, 2025 | 6.40 | 6.50 | 6.29 | 6.29 | 6.29 | -1.10% | 24,802 |
| Jan 10, 2025 | 6.33 | 6.50 | 6.24 | 6.36 | 6.36 | - | 29,403 |
| Jan 8, 2025 | 6.44 | 6.50 | 6.31 | 6.36 | 6.36 | -3.20% | 19,158 |
| Jan 7, 2025 | 6.61 | 6.61 | 6.42 | 6.57 | 6.57 | 0.15% | 21,216 |
| Jan 6, 2025 | 6.60 | 6.75 | 6.55 | 6.56 | 6.56 | 0.15% | 52,532 |
| Jan 3, 2025 | 6.28 | 6.71 | 6.23 | 6.55 | 6.55 | 6.16% | 72,377 |
| Jan 2, 2025 | 6.13 | 6.33 | 6.04 | 6.17 | 6.17 | -0.64% | 48,908 |
| Dec 31, 2024 | 6.10 | 6.25 | 5.95 | 6.21 | 6.21 | 1.97% | 25,680 |
| Dec 30, 2024 | 5.96 | 6.10 | 5.80 | 6.09 | 6.09 | 3.75% | 20,771 |
| Dec 27, 2024 | 5.80 | 6.02 | 5.72 | 5.87 | 5.87 | 0.86% | 9,853 |
| Dec 26, 2024 | 6.00 | 6.05 | 5.78 | 5.82 | 5.82 | -2.02% | 21,646 |
| Dec 24, 2024 | 5.85 | 6.06 | 5.75 | 5.94 | 5.94 | 2.06% | 18,033 |
| Dec 23, 2024 | 5.88 | 5.93 | 5.79 | 5.82 | 5.82 | -0.51% | 16,365 |
| Dec 20, 2024 | 5.66 | 5.92 | 5.64 | 5.85 | 5.85 | 3.72% | 39,682 |
| Dec 19, 2024 | 5.69 | 5.81 | 5.64 | 5.64 | 5.64 | - | 19,276 |
| Dec 18, 2024 | 5.80 | 6.00 | 5.64 | 5.64 | 5.64 | -3.92% | 27,092 |
| Dec 17, 2024 | 5.78 | 5.94 | 5.69 | 5.87 | 5.87 | 1.21% | 14,203 |
| Dec 16, 2024 | 5.87 | 5.96 | 5.67 | 5.80 | 5.80 | -3.49% | 20,327 |
| Dec 13, 2024 | 6.15 | 6.15 | 5.95 | 6.01 | 5.95 | -1.80% | 9,221 |
| Dec 12, 2024 | 6.05 | 6.13 | 5.99 | 6.12 | 6.06 | 1.16% | 50,641 |
| Dec 11, 2024 | 6.00 | 6.05 | 5.90 | 6.05 | 5.99 | 1.68% | 47,162 |
| Dec 10, 2024 | 6.10 | 6.10 | 5.90 | 5.95 | 5.89 | -0.58% | 24,569 |
| Dec 9, 2024 | 5.92 | 6.10 | 5.92 | 5.99 | 5.92 | 2.66% | 72,112 |
| Dec 6, 2024 | 5.61 | 5.88 | 5.61 | 5.83 | 5.77 | 3.55% | 25,377 |
| Dec 5, 2024 | 5.59 | 5.70 | 5.59 | 5.63 | 5.57 | 0.72% | 8,843 |
| Dec 4, 2024 | 5.56 | 5.72 | 5.56 | 5.59 | 5.53 | - | 22,449 |
| Dec 3, 2024 | 5.86 | 5.89 | 5.51 | 5.59 | 5.53 | -3.29% | 22,150 |
| Dec 2, 2024 | 5.88 | 5.89 | 5.78 | 5.78 | 5.72 | -0.69% | 10,321 |
| Nov 29, 2024 | 5.86 | 5.99 | 5.73 | 5.82 | 5.76 | 0.69% | 20,753 |
| Nov 27, 2024 | 5.75 | 5.95 | 5.75 | 5.78 | 5.72 | 0.17% | 11,581 |
| Nov 26, 2024 | 5.91 | 5.96 | 5.72 | 5.77 | 5.71 | -2.70% | 15,433 |
| Nov 25, 2024 | 6.10 | 6.10 | 5.93 | 5.93 | 5.87 | -1.82% | 19,134 |
| Nov 22, 2024 | 6.07 | 6.08 | 5.97 | 6.04 | 5.98 | 0.33% | 26,243 |
| Nov 21, 2024 | 5.97 | 6.05 | 5.86 | 6.02 | 5.96 | 1.35% | 29,180 |
| Nov 20, 2024 | 5.95 | 5.95 | 5.82 | 5.94 | 5.88 | 1.19% | 12,233 |
| Nov 19, 2024 | 5.76 | 5.99 | 5.76 | 5.87 | 5.81 | 2.98% | 19,508 |
| Nov 18, 2024 | 5.94 | 5.95 | 5.66 | 5.70 | 5.64 | -3.23% | 14,359 |
| Nov 15, 2024 | 5.83 | 5.97 | 5.57 | 5.89 | 5.83 | -0.34% | 21,401 |
| Nov 14, 2024 | 5.74 | 5.93 | 5.70 | 5.91 | 5.85 | 2.60% | 15,306 |
| Nov 13, 2024 | 5.60 | 5.83 | 5.55 | 5.76 | 5.70 | 2.49% | 28,626 |
| Nov 12, 2024 | 5.65 | 5.89 | 5.59 | 5.62 | 5.56 | -0.71% | 27,031 |
| Nov 11, 2024 | 5.99 | 6.04 | 5.65 | 5.66 | 5.60 | -4.71% | 33,206 |
| Nov 8, 2024 | 5.94 | 6.11 | 5.85 | 5.94 | 5.88 | -1.00% | 35,803 |
| Nov 7, 2024 | 5.90 | 6.10 | 5.71 | 6.00 | 5.94 | 1.01% | 15,965 |
| Nov 6, 2024 | 5.75 | 6.10 | 5.73 | 5.94 | 5.88 | 3.30% | 21,056 |
| Nov 5, 2024 | 5.95 | 5.95 | 5.72 | 5.75 | 5.69 | -3.36% | 24,876 |
| Nov 4, 2024 | 5.70 | 6.05 | 5.67 | 5.95 | 5.89 | 4.94% | 27,539 |
| Nov 1, 2024 | 5.89 | 5.91 | 5.63 | 5.67 | 5.61 | -3.74% | 35,033 |
| Oct 31, 2024 | 5.89 | 5.95 | 5.80 | 5.89 | 5.83 | 1.29% | 15,898 |
| Oct 30, 2024 | 5.89 | 5.90 | 5.81 | 5.82 | 5.75 | -0.77% | 7,836 |
| Oct 29, 2024 | 5.99 | 5.99 | 5.82 | 5.86 | 5.80 | -1.18% | 9,381 |
| Oct 28, 2024 | 5.90 | 6.00 | 5.85 | 5.93 | 5.87 | -1.66% | 22,684 |
| Oct 25, 2024 | 6.05 | 6.05 | 5.88 | 6.03 | 5.97 | 0.50% | 17,115 |
| Oct 24, 2024 | 6.10 | 6.10 | 5.82 | 6.00 | 5.94 | -2.12% | 32,181 |
| Oct 23, 2024 | 5.81 | 6.14 | 5.76 | 6.13 | 6.07 | 4.25% | 60,112 |
| Oct 22, 2024 | 5.87 | 5.93 | 5.79 | 5.88 | 5.82 | 1.38% | 15,438 |
| Oct 21, 2024 | 5.98 | 5.98 | 5.80 | 5.80 | 5.74 | -3.01% | 37,892 |
| Oct 18, 2024 | 5.96 | 5.98 | 5.80 | 5.98 | 5.92 | -0.50% | 20,487 |
| Oct 17, 2024 | 5.95 | 6.02 | 5.76 | 6.01 | 5.95 | 1.35% | 21,624 |
| Oct 16, 2024 | 5.79 | 5.93 | 5.77 | 5.93 | 5.87 | 2.24% | 13,292 |
| Oct 15, 2024 | 5.96 | 6.00 | 5.80 | 5.80 | 5.74 | -3.65% | 12,565 |
| Oct 14, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 5.96 | -0.82% | 7,168 |
| Oct 11, 2024 | 6.19 | 6.19 | 6.00 | 6.07 | 6.01 | -1.14% | 27,465 |
| Oct 10, 2024 | 6.08 | 6.17 | 5.97 | 6.14 | 6.08 | 1.66% | 14,359 |
| Oct 9, 2024 | 5.99 | 6.10 | 5.89 | 6.04 | 5.98 | 0.83% | 17,486 |
| Oct 8, 2024 | 6.09 | 6.13 | 5.44 | 5.99 | 5.93 | -2.76% | 122,630 |
| Oct 7, 2024 | 6.00 | 6.19 | 5.89 | 6.16 | 6.09 | 6.57% | 104,445 |
| Oct 4, 2024 | 6.14 | 6.20 | 5.75 | 5.78 | 5.72 | -4.93% | 57,968 |
| Oct 3, 2024 | 6.00 | 6.12 | 5.98 | 6.08 | 6.02 | 1.84% | 32,573 |
| Oct 2, 2024 | 5.93 | 6.00 | 5.87 | 5.97 | 5.91 | 2.23% | 26,019 |
| Oct 1, 2024 | 5.96 | 5.99 | 5.84 | 5.84 | 5.78 | -0.34% | 53,340 |
| Sep 30, 2024 | 5.59 | 6.00 | 5.57 | 5.86 | 5.80 | 4.46% | 92,686 |
| Sep 27, 2024 | 5.60 | 5.62 | 5.48 | 5.61 | 5.55 | -0.53% | 10,820 |