Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
5.85
+0.21 (3.72%)
Dec 20, 2024, 4:00 PM EST - Market closed
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.53 | 5.64 | 5.46 | 5.64 | 5.58 | 1.99% | 31,928 |
| Sep 25, 2024 | 5.43 | 5.60 | 5.41 | 5.53 | 5.47 | -0.18% | 38,615 |
| Sep 24, 2024 | 5.50 | 5.60 | 5.47 | 5.54 | 5.48 | 0.73% | 40,747 |
| Sep 23, 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.44 | - | 54,662 |
| Sep 20, 2024 | 5.38 | 5.50 | 5.19 | 5.50 | 5.44 | 6.38% | 160,146 |
| Sep 19, 2024 | 5.06 | 5.18 | 5.01 | 5.17 | 5.12 | 2.99% | 29,131 |
| Sep 18, 2024 | 5.16 | 5.23 | 5.00 | 5.02 | 4.97 | -1.57% | 316,030 |
| Sep 17, 2024 | 5.11 | 5.30 | 5.00 | 5.10 | 5.05 | -1.35% | 725,085 |
| Sep 16, 2024 | 4.95 | 5.22 | 4.95 | 5.17 | 5.12 | 3.82% | 16,033 |
| Sep 13, 2024 | 4.95 | 5.20 | 4.95 | 4.98 | 4.93 | -1.39% | 37,827 |
| Sep 12, 2024 | 5.12 | 5.23 | 5.00 | 5.05 | 4.93 | -1.37% | 309,391 |
| Sep 11, 2024 | 5.26 | 5.26 | 5.06 | 5.12 | 5.00 | 0.59% | 29,042 |
| Sep 10, 2024 | 5.17 | 5.23 | 5.09 | 5.09 | 4.97 | -1.74% | 32,140 |
| Sep 9, 2024 | 5.14 | 5.30 | 5.06 | 5.18 | 5.06 | - | 35,189 |
| Sep 6, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.06 | 0.19% | 28,344 |
| Sep 5, 2024 | 5.11 | 5.22 | 5.07 | 5.17 | 5.05 | 0.19% | 26,769 |
| Sep 4, 2024 | 5.13 | 5.28 | 5.10 | 5.16 | 5.04 | 0.39% | 27,238 |
| Sep 3, 2024 | 5.40 | 5.40 | 4.97 | 5.14 | 5.02 | -5.34% | 66,278 |
| Aug 30, 2024 | 5.42 | 5.49 | 5.31 | 5.43 | 5.31 | -1.09% | 27,983 |
| Aug 29, 2024 | 5.44 | 5.50 | 5.41 | 5.49 | 5.36 | 0.92% | 14,807 |
| Aug 28, 2024 | 5.47 | 5.47 | 5.35 | 5.44 | 5.32 | 0.55% | 12,831 |
| Aug 27, 2024 | 5.54 | 5.54 | 5.41 | 5.41 | 5.29 | -1.99% | 13,715 |
| Aug 26, 2024 | 5.47 | 5.55 | 5.40 | 5.52 | 5.39 | 2.03% | 302,659 |
| Aug 23, 2024 | 5.41 | 5.49 | 5.38 | 5.41 | 5.29 | -0.73% | 25,151 |
| Aug 22, 2024 | 5.40 | 5.45 | 5.39 | 5.45 | 5.33 | 1.11% | 11,968 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.27 | 5.39 | 5.27 | 0.75% | 40,676 |
| Aug 20, 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.23 | 0.56% | 40,939 |
| Aug 19, 2024 | 5.40 | 5.44 | 5.25 | 5.32 | 5.20 | -1.12% | 60,077 |
| Aug 16, 2024 | 5.23 | 5.39 | 5.19 | 5.38 | 5.26 | 2.67% | 41,537 |
| Aug 15, 2024 | 5.27 | 5.27 | 5.16 | 5.24 | 5.12 | 0.77% | 8,648 |
| Aug 14, 2024 | 5.11 | 5.32 | 5.07 | 5.20 | 5.08 | 0.97% | 23,361 |
| Aug 13, 2024 | 5.17 | 5.24 | 5.12 | 5.15 | 5.03 | -1.53% | 37,498 |
| Aug 12, 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.11 | -0.76% | 5,184 |
| Aug 9, 2024 | 5.13 | 5.31 | 5.13 | 5.27 | 5.15 | 1.93% | 13,230 |
| Aug 8, 2024 | 5.18 | 5.34 | 5.15 | 5.17 | 5.05 | -0.77% | 10,343 |
| Aug 7, 2024 | 5.19 | 5.22 | 5.18 | 5.21 | 5.09 | 0.39% | 10,642 |
| Aug 6, 2024 | 5.23 | 5.27 | 5.08 | 5.19 | 5.07 | 2.17% | 31,789 |
| Aug 5, 2024 | 5.13 | 5.22 | 5.00 | 5.08 | 4.96 | -2.31% | 93,557 |
| Aug 2, 2024 | 5.31 | 5.39 | 5.17 | 5.20 | 5.08 | -2.62% | 40,765 |
| Aug 1, 2024 | 5.41 | 5.41 | 5.31 | 5.34 | 5.22 | -2.02% | 35,469 |