Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
4.835
-0.115 (-2.32%)
Oct 14, 2025, 3:22 PM EDT - Market open
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.83 | 4.88 | 4.75 | 4.84 | - | -2.22% | 137,127 |
| Oct 13, 2025 | 4.84 | 4.98 | 4.78 | 4.95 | 4.95 | 3.56% | 190,195 |
| Oct 10, 2025 | 4.96 | 4.97 | 4.76 | 4.78 | 4.78 | -4.21% | 224,823 |
| Oct 9, 2025 | 5.06 | 5.12 | 4.98 | 4.99 | 4.99 | -1.58% | 151,336 |
| Oct 8, 2025 | 5.05 | 5.14 | 4.95 | 5.07 | 5.07 | 1.40% | 82,600 |
| Oct 7, 2025 | 5.15 | 5.17 | 4.98 | 5.00 | 5.00 | -2.91% | 222,081 |
| Oct 6, 2025 | 5.16 | 5.21 | 5.13 | 5.15 | 5.15 | -0.19% | 130,582 |
| Oct 3, 2025 | 5.04 | 5.22 | 5.02 | 5.16 | 5.16 | 3.20% | 263,668 |
| Oct 2, 2025 | 4.88 | 5.15 | 4.73 | 5.00 | 5.00 | 2.46% | 455,386 |
| Oct 1, 2025 | 5.04 | 5.12 | 4.86 | 4.88 | 4.88 | -3.17% | 177,080 |
| Sep 30, 2025 | 5.03 | 5.06 | 4.86 | 5.04 | 5.04 | 0.40% | 306,380 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.01 | 5.02 | 5.02 | -3.09% | 242,191 |
| Sep 26, 2025 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | 0.58% | 243,383 |
| Sep 25, 2025 | 5.28 | 5.30 | 5.15 | 5.15 | 5.15 | -3.20% | 144,775 |
| Sep 24, 2025 | 5.24 | 5.35 | 5.18 | 5.32 | 5.32 | 2.31% | 90,853 |
| Sep 23, 2025 | 5.20 | 5.33 | 5.17 | 5.20 | 5.20 | 0.39% | 144,937 |
| Sep 22, 2025 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | -0.19% | 209,766 |
| Sep 19, 2025 | 5.20 | 5.20 | 4.99 | 5.19 | 5.19 | -0.19% | 380,187 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | -1.33% | 115,562 |
| Sep 17, 2025 | 5.32 | 5.38 | 5.24 | 5.27 | 5.27 | -0.94% | 464,332 |
| Sep 16, 2025 | 5.32 | 5.43 | 5.29 | 5.32 | 5.32 | - | 236,950 |
| Sep 15, 2025 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -2.56% | 208,040 |
| Sep 12, 2025 | 5.56 | 5.59 | 5.45 | 5.46 | 5.40 | -1.09% | 112,199 |
| Sep 11, 2025 | 5.47 | 5.56 | 5.47 | 5.52 | 5.46 | -0.72% | 105,188 |
| Sep 10, 2025 | 5.55 | 5.59 | 5.47 | 5.56 | 5.50 | 0.18% | 98,657 |
| Sep 9, 2025 | 5.55 | 5.68 | 5.51 | 5.55 | 5.49 | 0.36% | 86,042 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.45 | 5.53 | 5.47 | -2.98% | 189,701 |
| Sep 5, 2025 | 5.91 | 5.94 | 5.67 | 5.70 | 5.63 | -4.04% | 80,622 |
| Sep 4, 2025 | 5.77 | 5.94 | 5.75 | 5.94 | 5.87 | 2.95% | 72,324 |
| Sep 3, 2025 | 5.88 | 5.99 | 5.72 | 5.77 | 5.70 | -2.86% | 99,492 |
| Sep 2, 2025 | 5.81 | 5.96 | 5.81 | 5.94 | 5.87 | 1.37% | 95,052 |
| Aug 29, 2025 | 5.88 | 5.93 | 5.84 | 5.86 | 5.79 | -0.17% | 66,138 |
| Aug 28, 2025 | 5.93 | 5.94 | 5.83 | 5.87 | 5.80 | -0.84% | 80,381 |
| Aug 27, 2025 | 5.83 | 5.99 | 5.75 | 5.92 | 5.85 | 0.68% | 70,821 |
| Aug 26, 2025 | 5.82 | 5.89 | 5.75 | 5.88 | 5.81 | 0.86% | 104,791 |
| Aug 25, 2025 | 6.03 | 6.05 | 5.82 | 5.83 | 5.76 | -3.80% | 80,511 |
| Aug 22, 2025 | 5.71 | 6.06 | 5.68 | 6.06 | 5.99 | 5.39% | 182,199 |
| Aug 21, 2025 | 5.79 | 5.82 | 5.67 | 5.75 | 5.68 | -0.17% | 139,087 |
| Aug 20, 2025 | 5.75 | 5.89 | 5.70 | 5.76 | 5.69 | 1.95% | 131,064 |
| Aug 19, 2025 | 5.73 | 5.78 | 5.62 | 5.65 | 5.58 | -1.40% | 116,740 |
| Aug 18, 2025 | 5.61 | 5.82 | 5.56 | 5.73 | 5.66 | 1.78% | 161,657 |
| Aug 15, 2025 | 5.65 | 5.69 | 5.45 | 5.63 | 5.57 | 2.93% | 257,946 |
| Aug 14, 2025 | 6.25 | 6.38 | 5.33 | 5.47 | 5.41 | -15.46% | 309,011 |
| Aug 13, 2025 | 6.37 | 6.50 | 6.31 | 6.47 | 6.40 | 1.73% | 102,466 |
| Aug 12, 2025 | 6.30 | 6.36 | 6.24 | 6.36 | 6.29 | 0.95% | 137,735 |
| Aug 11, 2025 | 6.18 | 6.30 | 6.15 | 6.30 | 6.23 | 1.94% | 81,673 |
| Aug 8, 2025 | 6.28 | 6.29 | 6.16 | 6.18 | 6.11 | -0.64% | 47,699 |
| Aug 7, 2025 | 6.36 | 6.40 | 6.20 | 6.22 | 6.15 | -1.27% | 101,385 |
| Aug 6, 2025 | 6.20 | 6.31 | 6.11 | 6.30 | 6.23 | 1.94% | 109,986 |
| Aug 5, 2025 | 6.09 | 6.20 | 6.08 | 6.18 | 6.11 | 1.15% | 107,928 |