Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
7.14
+0.08 (1.13%)
Apr 1, 2025, 3:45 PM EDT - Market open

Epsilon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20257.107.187.107.17-1.56%21,622
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
Mar 26, 20257.017.186.877.087.080.28%48,453
Mar 25, 20256.947.106.837.067.061.58%53,198
Mar 24, 20256.786.976.716.956.951.61%59,906
Mar 21, 20257.117.116.766.846.84-3.66%67,174
Mar 20, 20257.127.206.747.107.10-2.07%138,712
Mar 19, 20257.237.257.177.257.250.55%77,553
Mar 18, 20257.327.327.157.217.21-0.55%42,364
Mar 17, 20257.057.287.027.257.253.72%87,945
Mar 14, 20257.007.036.956.996.990.43%36,632
Mar 13, 20256.887.036.816.966.96-0.85%44,793
Mar 12, 20256.997.096.937.026.961.15%106,716
Mar 11, 20256.576.976.576.946.884.99%86,657
Mar 10, 20256.526.706.526.616.550.46%33,782
Mar 7, 20256.596.666.576.586.52-0.90%18,407
Mar 6, 20256.716.716.566.646.58-1.04%39,913
Mar 5, 20256.636.776.556.716.650.75%41,646
Mar 4, 20256.646.736.576.666.600.60%70,031
Mar 3, 20256.596.676.456.626.560.30%48,351
Feb 28, 20256.156.646.156.606.546.11%42,562
Feb 27, 20256.416.476.106.226.17-3.72%27,504
Feb 26, 20256.226.516.056.466.405.04%43,682
Feb 25, 20256.116.165.956.156.10-0.16%36,450
Feb 24, 20256.256.286.116.166.11-0.81%45,859
Feb 21, 20256.536.536.206.216.16-4.61%8,891
Feb 20, 20256.426.516.356.516.450.62%13,050
Feb 19, 20256.546.546.426.476.41-0.15%21,294
Feb 18, 20256.386.596.346.486.422.21%43,902
Feb 14, 20256.156.376.076.346.284.28%27,291
Feb 13, 20256.096.105.936.086.030.50%33,200
Feb 12, 20255.946.125.946.056.001.17%20,686
Feb 11, 20256.086.185.815.985.93-1.16%62,046
Feb 10, 20256.096.186.056.056.000.33%7,762
Feb 7, 20256.136.196.026.035.98-2.43%40,502
Feb 6, 20256.266.316.116.186.13-1.59%23,786
Feb 5, 20256.236.326.156.286.220.80%15,935
Feb 4, 20256.006.246.006.236.183.83%30,021
Feb 3, 20256.036.215.956.005.95-0.33%39,294
Jan 31, 20256.196.195.916.025.97-2.27%63,667
Jan 30, 20256.156.246.106.166.11-1.12%22,604
Jan 29, 20256.106.245.956.236.181.14%122,726
Jan 28, 20256.356.456.156.166.11-2.84%19,715
Jan 27, 20256.606.606.326.346.28-3.94%19,610
Jan 24, 20256.606.666.416.606.540.15%33,506
Jan 23, 20256.596.676.536.596.53-0.45%38,892
Jan 22, 20256.646.676.406.626.560.61%67,774
Jan 21, 20256.656.656.526.586.52-0.45%27,541