Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN
· Real-Time Price · USD
5.32
0.12 (2.31%)
At close: Sep 24, 2025, 3:59 PM
5.33
0.19%
After-hours: Sep 24, 2025, 06:23 PM EDT
EPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5.24 | 5.35 | 5.18 | 5.32 | 5.32 | 2.31% | 90,509 |
| Sep 23, 2025 | 5.20 | 5.33 | 5.17 | 5.20 | 5.20 | 0.39% | 144,937 |
| Sep 22, 2025 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | -0.19% | 209,800 |
| Sep 19, 2025 | 5.20 | 5.20 | 4.99 | 5.19 | 5.19 | -0.19% | 380,200 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | -1.33% | 115,600 |
| Sep 17, 2025 | 5.32 | 5.38 | 5.24 | 5.27 | 5.27 | -0.94% | 464,332 |
| Sep 16, 2025 | 5.32 | 5.43 | 5.29 | 5.32 | 5.32 | 0.00% | 236,950 |
| Sep 15, 2025 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -2.56% | 208,040 |
| Sep 12, 2025 | 5.56 | 5.59 | 5.45 | 5.46 | 5.40 | -1.09% | 112,200 |
| Sep 11, 2025 | 5.47 | 5.56 | 5.47 | 5.52 | 5.46 | -0.72% | 105,188 |
| Sep 10, 2025 | 5.55 | 5.59 | 5.47 | 5.56 | 5.50 | 0.18% | 98,700 |
| Sep 9, 2025 | 5.55 | 5.68 | 5.51 | 5.55 | 5.49 | 0.36% | 86,042 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.45 | 5.53 | 5.47 | -2.98% | 189,701 |
| Sep 5, 2025 | 5.91 | 5.94 | 5.67 | 5.70 | 5.63 | -4.04% | 80,622 |
| Sep 4, 2025 | 5.77 | 5.94 | 5.75 | 5.94 | 5.87 | 2.95% | 72,324 |
| Sep 3, 2025 | 5.88 | 5.99 | 5.72 | 5.77 | 5.70 | -2.86% | 99,500 |
| Sep 2, 2025 | 5.81 | 5.96 | 5.81 | 5.94 | 5.87 | 1.37% | 95,100 |
| Aug 29, 2025 | 5.88 | 5.93 | 5.84 | 5.86 | 5.79 | -0.17% | 66,138 |
| Aug 28, 2025 | 5.93 | 5.94 | 5.83 | 5.87 | 5.80 | -0.84% | 80,400 |
| Aug 27, 2025 | 5.83 | 5.99 | 5.75 | 5.92 | 5.85 | 0.68% | 70,821 |