Epsilon Energy Ltd. EPSN
NASDAQ · United States · Energy Minerals
$5.94+0.14 (+2.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.92 | +2.07% | $5.82 | $5.93 | $5.79 | 43.29K |
| 2026-09-30 | $5.80 | 0.00% | $5.81 | $5.89 | $5.77 | 50.70K |
| 2026-09-29 | $5.80 | -2.68% | $5.92 | $6.02 | $5.73 | 78.60K |
| 2026-09-28 | $5.96 | +0.51% | $6.03 | $6.06 | $5.94 | 69.30K |
| 2026-09-25 | $5.93 | -1.66% | $5.99 | $6.00 | $5.86 | 97.50K |
| 2026-09-24 | $6.03 | +2.73% | $5.90 | $6.05 | $5.90 | 60.10K |
| 2026-09-23 | $5.87 | -3.14% | $6.05 | $6.07 | $5.81 | 155.50K |
| 2026-09-22 | $6.06 | +1.00% | $6.00 | $6.26 | $5.94 | 232.80K |
| 2026-09-21 | $6.00 | -1.32% | $6.04 | $6.04 | $5.88 | 116.40K |
| 2026-09-18 | $6.08 | +2.36% | $5.94 | $6.13 | $5.83 | 428.10K |
| 2026-09-17 | $5.94 | +0.68% | $5.87 | $6.07 | $5.83 | 117.60K |
| 2026-09-16 | $5.90 | -4.22% | $6.07 | $6.16 | $5.84 | 239.30K |
| 2026-09-15 | $6.16 | -1.75% | $6.24 | $6.38 | $6.15 | 156.40K |
| 2026-09-14 | $6.27 | -1.10% | $6.43 | $6.49 | $6.20 | 95.60K |
| 2026-09-11 | $6.34 | +0.48% | $6.29 | $6.36 | $6.22 | 98.90K |
| 2026-09-10 | $6.31 | +1.28% | $6.27 | $6.35 | $6.21 | 171.00K |
| 2026-09-09 | $6.23 | -0.64% | $6.30 | $6.35 | $6.13 | 135.30K |
| 2026-09-08 | $6.27 | +1.46% | $6.21 | $6.31 | $6.16 | 72.50K |
| 2026-09-04 | $6.18 | -1.28% | $6.22 | $6.25 | $6.08 | 140.00K |
| 2026-09-03 | $6.26 | -0.79% | $6.35 | $6.36 | $6.09 | 112.00K |
| 2026-09-02 | $6.31 | +0.48% | $6.28 | $6.52 | $6.26 | 205.30K |
| 2026-09-01 | $6.28 | +0.80% | $6.25 | $6.34 | $6.16 | 164.20K |
| 2026-08-31 | $6.23 | +3.49% | $6.10 | $6.23 | $6.06 | 181.80K |
| 2026-08-28 | $6.02 | +1.86% | $5.86 | $6.10 | $5.86 | 565.60K |
| 2026-08-27 | $5.91 | +1.20% | $5.80 | $5.97 | $5.70 | 135.70K |
| 2026-08-26 | $5.84 | +0.86% | $5.80 | $5.95 | $5.77 | 125.80K |
| 2026-08-25 | $5.79 | +3.21% | $5.56 | $5.80 | $5.53 | 112.90K |
| 2026-08-24 | $5.61 | +0.18% | $5.58 | $5.67 | $5.57 | 90.50K |
| 2026-08-21 | $5.60 | -0.88% | $5.66 | $5.71 | $5.56 | 326.70K |
| 2026-08-20 | $5.65 | +1.25% | $5.62 | $5.66 | $5.57 | 89.90K |
| 2026-08-19 | $5.58 | -1.76% | $5.70 | $5.70 | $5.53 | 193.60K |
| 2026-08-18 | $5.68 | +0.53% | $5.77 | $5.78 | $5.64 | 142.00K |
| 2026-08-17 | $5.65 | +1.25% | $5.60 | $5.74 | $5.45 | 146.80K |
| 2026-08-14 | $5.58 | +4.89% | $5.38 | $5.59 | $5.30 | 172.00K |
| 2026-08-13 | $5.32 | -10.44% | $5.51 | $5.73 | $5.26 | 376.70K |
| 2026-08-12 | $5.94 | +0.51% | $5.91 | $5.95 | $5.86 | 114.50K |
| 2026-08-11 | $5.91 | +1.55% | $5.82 | $5.98 | $5.76 | 96.70K |
| 2026-08-10 | $5.82 | +1.93% | $5.73 | $5.96 | $5.71 | 107.40K |
| 2026-08-07 | $5.71 | +1.42% | $5.59 | $5.73 | $5.55 | 86.50K |
| 2026-08-06 | $5.63 | +3.49% | $5.49 | $5.65 | $5.48 | 180.00K |
| 2026-08-05 | $5.44 | -3.03% | $5.60 | $5.60 | $5.40 | 107.90K |
| 2026-08-04 | $5.61 | +0.90% | $5.50 | $5.63 | $5.44 | 85.00K |
| 2026-08-03 | $5.56 | -0.71% | $5.54 | $5.60 | $5.46 | 95.60K |
| 2026-07-31 | $5.60 | +1.82% | $5.49 | $5.61 | $5.45 | 163.00K |
| 2026-07-30 | $5.50 | -1.08% | $5.56 | $5.56 | $5.40 | 127.30K |
| 2026-07-29 | $5.56 | +2.02% | $5.62 | $5.74 | $5.55 | 133.70K |
| 2026-07-28 | $5.45 | -4.89% | $5.77 | $5.79 | $5.45 | 97.90K |
| 2026-07-27 | $5.73 | -1.72% | $5.71 | $5.83 | $5.62 | 181.10K |
| 2026-07-24 | $5.83 | -1.69% | $5.94 | $5.96 | $5.80 | 93.10K |
| 2026-07-23 | $5.93 | +4.77% | $5.74 | $5.97 | $5.67 | 214.80K |
| 2026-07-22 | $5.66 | +0.53% | $5.77 | $5.82 | $5.63 | 98.70K |
| 2026-07-21 | $5.63 | +2.74% | $5.45 | $5.63 | $5.45 | 101.80K |
| 2026-07-20 | $5.48 | -0.72% | $5.52 | $5.52 | $5.41 | 167.30K |
| 2026-07-17 | $5.52 | +0.36% | $5.50 | $5.68 | $5.42 | 126.00K |
| 2026-07-16 | $5.50 | +0.18% | $5.50 | $5.58 | $5.45 | 124.60K |
| 2026-07-15 | $5.49 | -0.18% | $5.48 | $5.53 | $5.39 | 118.00K |
| 2026-07-14 | $5.50 | +0.92% | $5.50 | $5.60 | $5.40 | 165.20K |
| 2026-07-13 | $5.45 | +4.41% | $5.26 | $5.51 | $5.26 | 183.10K |
| 2026-07-10 | $5.22 | -1.69% | $5.33 | $5.48 | $5.18 | 137.50K |
| 2026-07-09 | $5.31 | -3.63% | $5.50 | $5.50 | $5.28 | 118.80K |
| 2026-07-08 | $5.51 | +2.42% | $5.44 | $5.56 | $5.43 | 112.70K |
| 2026-07-07 | $5.38 | +4.06% | $5.22 | $5.41 | $5.17 | 167.50K |
| 2026-07-06 | $5.17 | -4.26% | $5.38 | $5.43 | $5.17 | 232.90K |
| 2026-07-02 | $5.40 | -0.92% | $5.47 | $5.60 | $5.31 | 159.60K |
| 2026-07-01 | $5.45 | +0.74% | $5.42 | $5.50 | $5.40 | 119.70K |
| 2026-06-30 | $5.41 | -1.46% | $5.48 | $5.62 | $5.40 | 163.60K |
| 2026-06-29 | $5.49 | +1.29% | $5.43 | $5.53 | $5.37 | 293.10K |
| 2026-06-26 | $5.42 | +3.63% | $5.23 | $5.45 | $5.23 | 479.50K |
| 2026-06-25 | $5.23 | +1.55% | $5.12 | $5.37 | $5.08 | 234.50K |
| 2026-06-24 | $5.15 | -2.83% | $5.29 | $5.30 | $5.13 | 228.40K |
| 2026-06-23 | $5.30 | +1.73% | $5.21 | $5.34 | $5.17 | 112.40K |
| 2026-06-22 | $5.21 | -1.70% | $5.29 | $5.37 | $5.16 | 262.30K |
| 2026-06-18 | $5.30 | -1.67% | $5.41 | $5.41 | $5.21 | 326.70K |
| 2026-06-17 | $5.39 | +0.19% | $5.38 | $5.55 | $5.35 | 147.40K |
| 2026-06-16 | $5.38 | +2.28% | $5.21 | $5.40 | $5.14 | 193.70K |
| 2026-06-15 | $5.26 | -6.41% | $5.47 | $5.47 | $5.18 | 217.30K |
| 2026-06-12 | $5.62 | -0.71% | $5.63 | $5.82 | $5.60 | 142.10K |
| 2026-06-11 | $5.66 | -4.55% | $5.95 | $5.96 | $5.65 | 143.00K |
| 2026-06-10 | $5.93 | +1.72% | $5.83 | $6.01 | $5.82 | 146.00K |
| 2026-06-09 | $5.83 | -2.51% | $5.97 | $5.97 | $5.79 | 104.50K |
| 2026-06-08 | $5.98 | +3.28% | $5.80 | $6.00 | $5.80 | 103.80K |
| 2026-06-05 | $5.79 | -2.36% | $5.91 | $5.96 | $5.78 | 107.00K |
| 2026-06-04 | $5.93 | +1.37% | $5.81 | $5.95 | $5.76 | 87.90K |
| 2026-06-03 | $5.85 | +0.69% | $5.81 | $5.87 | $5.68 | 119.60K |
| 2026-06-02 | $5.81 | -0.34% | $5.81 | $5.92 | $5.76 | 124.50K |
| 2026-06-01 | $5.83 | +3.00% | $5.71 | $5.93 | $5.71 | 143.50K |
| 2026-05-29 | $5.66 | -2.92% | $5.75 | $5.77 | $5.61 | 152.60K |
| 2026-05-28 | $5.83 | +1.04% | $5.80 | $5.91 | $5.77 | 148.70K |
| 2026-05-27 | $5.77 | -1.20% | $5.81 | $5.97 | $5.70 | 134.10K |
| 2026-05-26 | $5.84 | -5.65% | $6.10 | $6.18 | $5.83 | 194.50K |