Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
5.71
+0.08 (1.42%)
Aug 7, 2026, 4:00 PM EDT - Market closed
Epsilon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.59 | 5.73 | 5.55 | 5.71 | 5.71 | 1.42% | 85,720 |
| Aug 6, 2026 | 5.49 | 5.65 | 5.48 | 5.63 | 5.63 | 3.49% | 158,019 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.40 | 5.44 | 5.44 | -3.03% | 107,902 |
| Aug 4, 2026 | 5.50 | 5.63 | 5.44 | 5.61 | 5.61 | 0.90% | 85,041 |
| Aug 3, 2026 | 5.54 | 5.60 | 5.46 | 5.56 | 5.56 | -0.71% | 95,629 |
| Jul 31, 2026 | 5.49 | 5.61 | 5.45 | 5.60 | 5.60 | 1.82% | 162,904 |
| Jul 30, 2026 | 5.56 | 5.56 | 5.40 | 5.50 | 5.50 | -1.08% | 127,328 |
| Jul 29, 2026 | 5.62 | 5.74 | 5.55 | 5.56 | 5.56 | 2.02% | 133,175 |
| Jul 28, 2026 | 5.77 | 5.79 | 5.45 | 5.45 | 5.45 | -4.89% | 97,924 |
| Jul 27, 2026 | 5.71 | 5.83 | 5.62 | 5.73 | 5.73 | -1.72% | 181,064 |
| Jul 24, 2026 | 5.94 | 5.96 | 5.80 | 5.83 | 5.83 | -1.69% | 93,054 |
| Jul 23, 2026 | 5.74 | 5.97 | 5.67 | 5.93 | 5.93 | 4.77% | 214,823 |
| Jul 22, 2026 | 5.77 | 5.82 | 5.63 | 5.66 | 5.66 | 0.53% | 98,715 |
| Jul 21, 2026 | 5.45 | 5.63 | 5.45 | 5.63 | 5.63 | 2.74% | 101,863 |
| Jul 20, 2026 | 5.52 | 5.52 | 5.41 | 5.48 | 5.48 | -0.72% | 167,316 |
| Jul 17, 2026 | 5.50 | 5.68 | 5.42 | 5.52 | 5.52 | 0.36% | 125,979 |
| Jul 16, 2026 | 5.50 | 5.58 | 5.45 | 5.50 | 5.50 | 0.18% | 124,568 |
| Jul 15, 2026 | 5.48 | 5.53 | 5.39 | 5.49 | 5.49 | -0.18% | 118,047 |
| Jul 14, 2026 | 5.50 | 5.60 | 5.40 | 5.50 | 5.50 | 0.92% | 165,199 |
| Jul 13, 2026 | 5.26 | 5.51 | 5.26 | 5.45 | 5.45 | 4.41% | 183,263 |
| Jul 10, 2026 | 5.33 | 5.48 | 5.18 | 5.22 | 5.22 | -1.69% | 137,478 |
| Jul 9, 2026 | 5.50 | 5.50 | 5.28 | 5.31 | 5.31 | -3.63% | 118,896 |
| Jul 8, 2026 | 5.44 | 5.56 | 5.43 | 5.51 | 5.51 | 2.42% | 112,749 |
| Jul 7, 2026 | 5.22 | 5.41 | 5.17 | 5.38 | 5.38 | 4.06% | 167,496 |
| Jul 6, 2026 | 5.38 | 5.43 | 5.17 | 5.17 | 5.17 | -4.26% | 232,993 |
| Jul 2, 2026 | 5.47 | 5.60 | 5.31 | 5.40 | 5.40 | -0.92% | 159,558 |
| Jul 1, 2026 | 5.42 | 5.50 | 5.40 | 5.45 | 5.45 | 0.74% | 119,747 |
| Jun 30, 2026 | 5.48 | 5.62 | 5.40 | 5.41 | 5.41 | -1.46% | 163,554 |
| Jun 29, 2026 | 5.43 | 5.53 | 5.37 | 5.49 | 5.49 | 1.29% | 293,102 |
| Jun 26, 2026 | 5.23 | 5.45 | 5.23 | 5.42 | 5.42 | 3.63% | 479,526 |
| Jun 25, 2026 | 5.12 | 5.37 | 5.08 | 5.23 | 5.23 | 1.55% | 234,460 |
| Jun 24, 2026 | 5.29 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 228,426 |
| Jun 23, 2026 | 5.21 | 5.34 | 5.17 | 5.30 | 5.30 | 1.73% | 112,533 |
| Jun 22, 2026 | 5.29 | 5.37 | 5.16 | 5.21 | 5.21 | -1.70% | 262,302 |
| Jun 18, 2026 | 5.41 | 5.41 | 5.21 | 5.30 | 5.30 | -1.67% | 326,667 |
| Jun 17, 2026 | 5.38 | 5.55 | 5.35 | 5.39 | 5.39 | 0.19% | 147,383 |
| Jun 16, 2026 | 5.21 | 5.40 | 5.14 | 5.38 | 5.38 | 2.28% | 193,717 |
| Jun 15, 2026 | 5.47 | 5.47 | 5.18 | 5.26 | 5.26 | -5.35% | 217,329 |
| Jun 12, 2026 | 5.63 | 5.82 | 5.60 | 5.62 | 5.56 | -0.71% | 142,138 |
| Jun 11, 2026 | 5.95 | 5.96 | 5.65 | 5.66 | 5.60 | -4.55% | 143,008 |
| Jun 10, 2026 | 5.83 | 6.01 | 5.82 | 5.93 | 5.86 | 1.72% | 146,074 |
| Jun 9, 2026 | 5.97 | 5.97 | 5.79 | 5.83 | 5.77 | -2.51% | 104,466 |
| Jun 8, 2026 | 5.80 | 6.00 | 5.80 | 5.98 | 5.91 | 3.28% | 103,866 |
| Jun 5, 2026 | 5.91 | 5.96 | 5.78 | 5.79 | 5.73 | -2.36% | 106,960 |
| Jun 4, 2026 | 5.81 | 5.95 | 5.76 | 5.93 | 5.86 | 1.37% | 87,887 |
| Jun 3, 2026 | 5.81 | 5.87 | 5.68 | 5.85 | 5.78 | 0.69% | 119,576 |
| Jun 2, 2026 | 5.81 | 5.92 | 5.76 | 5.81 | 5.75 | -0.34% | 124,522 |
| Jun 1, 2026 | 5.71 | 5.93 | 5.71 | 5.83 | 5.77 | 3.00% | 143,473 |
| May 29, 2026 | 5.75 | 5.77 | 5.61 | 5.66 | 5.60 | -2.92% | 152,643 |
| May 28, 2026 | 5.80 | 5.91 | 5.77 | 5.83 | 5.77 | 1.04% | 148,709 |