Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
4.790
-0.090 (-1.84%)
At close: Dec 16, 2025, 4:00 PM EST
4.740
-0.050 (-1.04%)
After-hours: Dec 16, 2025, 4:50 PM EST
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.90 | 4.91 | 4.78 | 4.81 | - | -1.43% | 18,651 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.77 | 4.88 | 4.88 | -2.79% | 140,810 |
| Dec 12, 2025 | 5.03 | 5.09 | 4.97 | 5.02 | 4.96 | 1.01% | 127,038 |
| Dec 11, 2025 | 4.94 | 5.01 | 4.91 | 4.97 | 4.91 | 0.40% | 100,886 |
| Dec 10, 2025 | 4.81 | 5.00 | 4.79 | 4.95 | 4.89 | 2.48% | 100,498 |
| Dec 9, 2025 | 4.80 | 4.90 | 4.77 | 4.83 | 4.77 | 0.42% | 57,415 |
| Dec 8, 2025 | 4.95 | 5.00 | 4.77 | 4.81 | 4.75 | -2.83% | 103,227 |
| Dec 5, 2025 | 5.04 | 5.11 | 4.94 | 4.95 | 4.89 | -1.20% | 91,525 |
| Dec 4, 2025 | 5.04 | 5.08 | 4.97 | 5.01 | 4.95 | -0.60% | 60,800 |
| Dec 3, 2025 | 4.71 | 5.05 | 4.68 | 5.04 | 4.98 | 7.69% | 123,904 |
| Dec 2, 2025 | 4.80 | 4.83 | 4.66 | 4.68 | 4.62 | -3.11% | 173,980 |
| Dec 1, 2025 | 4.80 | 4.87 | 4.74 | 4.83 | 4.77 | 0.42% | 122,826 |
| Nov 28, 2025 | 4.76 | 4.88 | 4.72 | 4.81 | 4.75 | 1.05% | 88,417 |
| Nov 26, 2025 | 4.71 | 4.80 | 4.69 | 4.76 | 4.70 | 1.49% | 84,069 |
| Nov 25, 2025 | 4.69 | 4.79 | 4.63 | 4.69 | 4.63 | -0.74% | 81,145 |
| Nov 24, 2025 | 4.69 | 4.85 | 4.59 | 4.73 | 4.67 | 0.75% | 100,871 |
| Nov 21, 2025 | 4.62 | 4.81 | 4.62 | 4.69 | 4.63 | 0.64% | 136,676 |
| Nov 20, 2025 | 4.81 | 4.89 | 4.65 | 4.66 | 4.60 | -2.10% | 114,200 |
| Nov 19, 2025 | 4.80 | 4.88 | 4.74 | 4.76 | 4.70 | -1.45% | 131,345 |
| Nov 18, 2025 | 4.75 | 4.88 | 4.67 | 4.83 | 4.77 | 1.26% | 127,991 |
| Nov 17, 2025 | 4.80 | 4.91 | 4.74 | 4.77 | 4.71 | -1.65% | 267,564 |
| Nov 14, 2025 | 4.79 | 4.89 | 4.75 | 4.85 | 4.79 | 0.83% | 137,624 |
| Nov 13, 2025 | 4.86 | 4.94 | 4.78 | 4.81 | 4.75 | -1.84% | 65,424 |
| Nov 12, 2025 | 5.01 | 5.01 | 4.80 | 4.90 | 4.84 | -2.39% | 297,915 |
| Nov 11, 2025 | 4.70 | 5.06 | 4.65 | 5.02 | 4.96 | 5.91% | 230,535 |
| Nov 10, 2025 | 4.50 | 4.83 | 4.36 | 4.74 | 4.68 | 4.41% | 621,584 |
| Nov 7, 2025 | 4.62 | 4.71 | 4.51 | 4.54 | 4.48 | -2.16% | 303,427 |
| Nov 6, 2025 | 4.82 | 4.84 | 4.60 | 4.64 | 4.58 | -3.33% | 119,589 |
| Nov 5, 2025 | 4.76 | 4.87 | 4.76 | 4.80 | 4.74 | 0.21% | 73,618 |
| Nov 4, 2025 | 4.83 | 4.87 | 4.76 | 4.79 | 4.73 | -1.64% | 97,266 |
| Nov 3, 2025 | 4.85 | 4.87 | 4.62 | 4.87 | 4.81 | 1.46% | 238,893 |
| Oct 31, 2025 | 4.70 | 4.81 | 4.66 | 4.80 | 4.74 | 2.13% | 107,642 |
| Oct 30, 2025 | 4.72 | 4.75 | 4.66 | 4.70 | 4.64 | -0.63% | 101,321 |
| Oct 29, 2025 | 4.77 | 4.86 | 4.65 | 4.73 | 4.67 | -0.84% | 76,003 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.77 | 4.77 | 4.71 | -2.45% | 104,465 |
| Oct 27, 2025 | 4.94 | 4.96 | 4.89 | 4.89 | 4.83 | -1.01% | 99,962 |
| Oct 24, 2025 | 4.83 | 4.95 | 4.82 | 4.94 | 4.88 | 2.28% | 126,300 |
| Oct 23, 2025 | 4.79 | 4.88 | 4.78 | 4.83 | 4.77 | 1.90% | 89,626 |
| Oct 22, 2025 | 4.64 | 4.74 | 4.63 | 4.74 | 4.68 | 2.60% | 79,625 |
| Oct 21, 2025 | 4.78 | 4.78 | 4.61 | 4.62 | 4.56 | -3.35% | 304,833 |
| Oct 20, 2025 | 4.73 | 4.84 | 4.73 | 4.78 | 4.72 | 1.49% | 81,282 |
| Oct 17, 2025 | 4.72 | 4.80 | 4.70 | 4.71 | 4.65 | -0.21% | 100,167 |
| Oct 16, 2025 | 4.81 | 4.85 | 4.69 | 4.72 | 4.66 | -1.87% | 171,376 |
| Oct 15, 2025 | 4.82 | 4.90 | 4.74 | 4.81 | 4.75 | - | 148,231 |
| Oct 14, 2025 | 4.83 | 4.88 | 4.75 | 4.81 | 4.75 | -2.83% | 177,069 |
| Oct 13, 2025 | 4.84 | 4.98 | 4.78 | 4.95 | 4.89 | 3.56% | 190,195 |
| Oct 10, 2025 | 4.96 | 4.97 | 4.76 | 4.78 | 4.72 | -4.21% | 224,823 |
| Oct 9, 2025 | 5.06 | 5.12 | 4.98 | 4.99 | 4.93 | -1.58% | 151,336 |
| Oct 8, 2025 | 5.05 | 5.14 | 4.95 | 5.07 | 5.01 | 1.40% | 82,600 |
| Oct 7, 2025 | 5.15 | 5.17 | 4.98 | 5.00 | 4.94 | -2.91% | 222,081 |