Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN
· Real-Time Price · USD
5.48
-0.99 (-15.30%)
At close: Aug 14, 2025, 3:59 PM
5.48
0.00%
After-hours: Aug 14, 2025, 07:30 PM EDT
EPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.25 | 6.38 | 5.33 | 5.47 | n/a | -15.46% | 305,491 |
| 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 |
| Aug 5, 2025 | 6.09 | 6.20 | 6.08 | 6.18 | 6.18 | 1.15% | 107,928 |
| Aug 4, 2025 | 6.08 | 6.14 | 6.06 | 6.11 | 6.11 | 0.16% | 122,237 |
| Aug 1, 2025 | 6.19 | 6.31 | 6.05 | 6.10 | 6.10 | -2.40% | 179,427 |
| Jul 31, 2025 | 6.17 | 6.35 | 6.15 | 6.25 | 6.25 | 0.32% | 120,000 |
| Jul 30, 2025 | 6.39 | 6.47 | 6.21 | 6.23 | 6.23 | -2.50% | 114,500 |
| Jul 29, 2025 | 6.28 | 6.40 | 6.23 | 6.39 | 6.39 | 2.40% | 81,936 |
| Jul 28, 2025 | 6.21 | 6.30 | 6.21 | 6.24 | 6.24 | 0.48% | 91,000 |
| Jul 25, 2025 | 6.30 | 6.37 | 6.14 | 6.21 | 6.21 | -1.90% | 90,700 |
| Jul 24, 2025 | 6.32 | 6.41 | 6.27 | 6.33 | 6.33 | 0.16% | 116,800 |
| Jul 23, 2025 | 6.28 | 6.36 | 6.19 | 6.32 | 6.32 | 1.12% | 116,744 |
| Jul 22, 2025 | 6.39 | 6.44 | 6.25 | 6.25 | 6.25 | -1.11% | 122,900 |
| Jul 21, 2025 | 6.60 | 6.62 | 6.20 | 6.32 | 6.32 | -4.24% | 227,036 |
| Jul 18, 2025 | 6.89 | 6.93 | 6.57 | 6.60 | 6.60 | -3.51% | 222,300 |