Epsilon Energy Ltd. (EPSN)
6.29
0.07 (1.13%)
At close: Jan 15, 2025, 10:35 AM
EPSN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.17 | 6.32 | 6.11 | 6.22 | -0.07 | -1.11% | 45,403 |
| Jan 13, 2025 | 6.40 | 6.50 | 6.29 | 6.29 | -0.07 | -1.10% | 24,802 |
| Jan 10, 2025 | 6.33 | 6.50 | 6.24 | 6.36 | 0.00 | 0.00% | 29,403 |
| Jan 8, 2025 | 6.44 | 6.50 | 6.31 | 6.36 | -0.21 | -3.20% | 19,200 |
| Jan 7, 2025 | 6.61 | 6.61 | 6.42 | 6.57 | 0.01 | 0.15% | 21,216 |
| Jan 6, 2025 | 6.60 | 6.75 | 6.55 | 6.56 | 0.01 | 0.15% | 52,532 |
| Jan 3, 2025 | 6.28 | 6.71 | 6.23 | 6.55 | 0.38 | 6.16% | 72,400 |
| Jan 2, 2025 | 6.13 | 6.33 | 6.04 | 6.17 | -0.04 | -0.64% | 48,908 |
| Dec 31, 2024 | 6.10 | 6.25 | 5.95 | 6.21 | 0.12 | 1.97% | 25,700 |
| Dec 30, 2024 | 5.96 | 6.10 | 5.80 | 6.09 | 0.22 | 3.75% | 20,800 |
| Dec 27, 2024 | 5.80 | 6.02 | 5.72 | 5.87 | 0.05 | 0.86% | 9,853 |
| Dec 26, 2024 | 6.00 | 6.05 | 5.78 | 5.82 | -0.12 | -2.02% | 21,646 |
| Dec 24, 2024 | 5.85 | 6.06 | 5.75 | 5.94 | 0.12 | 2.06% | 18,033 |
| Dec 23, 2024 | 5.88 | 5.93 | 5.79 | 5.82 | -0.03 | -0.51% | 16,400 |
| Dec 20, 2024 | 5.66 | 5.92 | 5.64 | 5.85 | 0.21 | 3.72% | 39,700 |
| Dec 19, 2024 | 5.69 | 5.81 | 5.64 | 5.64 | 0.00 | 0.00% | 19,300 |
| Dec 18, 2024 | 5.80 | 6.00 | 5.64 | 5.64 | -0.23 | -3.92% | 27,100 |
| Dec 17, 2024 | 5.78 | 5.94 | 5.69 | 5.87 | 0.07 | 1.21% | 14,203 |
| Dec 16, 2024 | 5.87 | 5.96 | 5.67 | 5.80 | -0.21 | -3.49% | 20,327 |
| Dec 13, 2024 | 6.15 | 6.15 | 5.95 | 6.01 | -0.11 | -1.80% | 9,221 |
| Dec 12, 2024 | 6.05 | 6.13 | 5.99 | 6.12 | 0.07 | 1.16% | 50,641 |
| Dec 11, 2024 | 6.00 | 6.05 | 5.90 | 6.05 | 0.10 | 1.68% | 47,162 |
| Dec 10, 2024 | 6.10 | 6.10 | 5.90 | 5.95 | -0.04 | -0.67% | 24,600 |
| Dec 9, 2024 | 5.92 | 6.10 | 5.92 | 5.99 | 0.16 | 2.74% | 72,112 |
| Dec 6, 2024 | 5.61 | 5.88 | 5.61 | 5.83 | 0.20 | 3.55% | 25,400 |
| Dec 5, 2024 | 5.59 | 5.70 | 5.59 | 5.63 | 0.04 | 0.72% | 8,843 |
| Dec 4, 2024 | 5.56 | 5.72 | 5.56 | 5.59 | 0.00 | 0.00% | 22,449 |
| Dec 3, 2024 | 5.86 | 5.89 | 5.51 | 5.59 | -0.19 | -3.29% | 22,200 |
| Dec 2, 2024 | 5.88 | 5.89 | 5.78 | 5.78 | -0.04 | -0.69% | 10,321 |
| Nov 29, 2024 | 5.86 | 5.99 | 5.73 | 5.82 | 0.04 | 0.69% | 20,800 |
| Nov 27, 2024 | 5.75 | 5.95 | 5.75 | 5.78 | 0.01 | 0.17% | 11,600 |
| Nov 26, 2024 | 5.91 | 5.96 | 5.72 | 5.77 | -0.16 | -2.70% | 15,433 |
| Nov 25, 2024 | 6.10 | 6.10 | 5.93 | 5.93 | -0.11 | -1.82% | 19,134 |
| Nov 22, 2024 | 6.07 | 6.08 | 5.97 | 6.04 | 0.02 | 0.33% | 26,243 |
| Nov 21, 2024 | 5.97 | 6.05 | 5.86 | 6.02 | 0.08 | 1.35% | 29,200 |
| Nov 20, 2024 | 5.95 | 5.95 | 5.82 | 5.94 | 0.07 | 1.19% | 12,233 |
| Nov 19, 2024 | 5.76 | 5.99 | 5.76 | 5.87 | 0.17 | 2.98% | 19,508 |
| Nov 18, 2024 | 5.94 | 5.95 | 5.66 | 5.70 | -0.19 | -3.23% | 14,400 |
| Nov 15, 2024 | 5.83 | 5.97 | 5.57 | 5.89 | -0.02 | -0.34% | 21,401 |
| Nov 14, 2024 | 5.74 | 5.93 | 5.70 | 5.91 | 0.15 | 2.60% | 15,306 |
| Nov 13, 2024 | 5.60 | 5.83 | 5.55 | 5.76 | 0.14 | 2.49% | 28,626 |
| Nov 12, 2024 | 5.65 | 5.89 | 5.59 | 5.62 | -0.04 | -0.71% | 27,031 |
| Nov 11, 2024 | 5.99 | 6.04 | 5.65 | 5.66 | -0.28 | -4.71% | 33,206 |
| Nov 8, 2024 | 5.94 | 6.11 | 5.85 | 5.94 | -0.06 | -1.00% | 35,803 |
| Nov 7, 2024 | 5.90 | 6.10 | 5.71 | 6.00 | 0.06 | 1.01% | 16,000 |
| Nov 6, 2024 | 5.75 | 6.10 | 5.73 | 5.94 | 0.19 | 3.30% | 21,056 |
| Nov 5, 2024 | 5.95 | 5.95 | 5.72 | 5.75 | -0.20 | -3.36% | 24,900 |
| Nov 4, 2024 | 5.70 | 6.05 | 5.67 | 5.95 | 0.28 | 4.94% | 27,539 |
| Nov 1, 2024 | 5.89 | 5.91 | 5.63 | 5.67 | -0.22 | -3.74% | 35,033 |
| Oct 31, 2024 | 5.89 | 5.95 | 5.80 | 5.89 | 0.07 | 1.20% | 15,900 |