Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN
· Real-Time Price · USD
5.94
0.17 (2.95%)
At close: Sep 04, 2025, 3:59 PM
5.94
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
EPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 5.88 | 5.99 | 5.72 | 5.77 | 5.77 | -2.86% | 99,486 |
| Sep 2, 2025 | 5.81 | 5.96 | 5.81 | 5.94 | 5.94 | 1.37% | 95,100 |
| Aug 29, 2025 | 5.88 | 5.93 | 5.84 | 5.86 | 5.86 | -0.17% | 66,138 |
| Aug 28, 2025 | 5.93 | 5.94 | 5.83 | 5.87 | 5.87 | -0.84% | 80,400 |
| Aug 27, 2025 | 5.83 | 5.99 | 5.75 | 5.92 | 5.92 | 0.68% | 70,821 |
| Aug 26, 2025 | 5.82 | 5.89 | 5.75 | 5.88 | 5.88 | 0.86% | 104,800 |
| Aug 25, 2025 | 6.03 | 6.05 | 5.82 | 5.83 | 5.83 | -3.80% | 80,511 |
| Aug 22, 2025 | 5.71 | 6.06 | 5.68 | 6.06 | 6.06 | 5.39% | 182,200 |
| Aug 21, 2025 | 5.79 | 5.82 | 5.67 | 5.75 | 5.75 | -0.17% | 139,087 |
| Aug 20, 2025 | 5.75 | 5.89 | 5.70 | 5.76 | 5.76 | 1.95% | 131,100 |
| Aug 19, 2025 | 5.73 | 5.78 | 5.62 | 5.65 | 5.65 | -1.40% | 116,740 |
| Aug 18, 2025 | 5.61 | 5.82 | 5.56 | 5.73 | 5.73 | 1.78% | 161,657 |
| Aug 15, 2025 | 5.65 | 5.69 | 5.45 | 5.63 | 5.63 | 2.93% | 257,946 |
| Aug 14, 2025 | 6.25 | 6.38 | 5.33 | 5.47 | 5.47 | -15.46% | 309,011 |
| Aug 13, 2025 | 6.37 | 6.50 | 6.31 | 6.47 | 6.47 | 1.73% | 102,500 |
| Aug 12, 2025 | 6.30 | 6.36 | 6.24 | 6.36 | 6.36 | 0.95% | 137,735 |
| Aug 11, 2025 | 6.18 | 6.30 | 6.15 | 6.30 | 6.30 | 1.94% | 81,700 |
| Aug 8, 2025 | 6.28 | 6.29 | 6.16 | 6.18 | 6.18 | -0.64% | 47,700 |
| Aug 7, 2025 | 6.36 | 6.40 | 6.20 | 6.22 | 6.22 | -1.27% | 101,385 |
| Aug 6, 2025 | 6.20 | 6.31 | 6.11 | 6.30 | 6.30 | 1.94% | 110,000 |