Epsilon Energy Ltd. - Common Shares (EPSN)
5.0000
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 7:03 AM EDT
Historical Prices For Epsilon Energy Ltd. - Common Shares (EPSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 4.88 | 5.15 | 4.72 | 5.00 | 455,285 | 5.00 |
| 10/01/2025 | 5.04 | 5.12 | 4.86 | 4.88 | 177,080 | 4.88 |
| 9/30/2025 | 5.03 | 5.06 | 4.86 | 5.04 | 306,372 | 5.04 |
| 9/29/2025 | 5.15 | 5.15 | 5.01 | 5.02 | 242,191 | 5.02 |
| 9/26/2025 | 5.15 | 5.26 | 5.12 | 5.18 | 246,948 | 5.18 |
| 9/25/2025 | 5.28 | 5.30 | 5.15 | 5.15 | 144,775 | 5.15 |
| 9/24/2025 | 5.24 | 5.35 | 5.18 | 5.32 | 90,853 | 5.32 |
| 9/23/2025 | 5.20 | 5.33 | 5.17 | 5.20 | 144,937 | 5.20 |
| 9/22/2025 | 5.15 | 5.26 | 5.12 | 5.18 | 209,766 | 5.18 |
| 9/19/2025 | 5.20 | 5.20 | 4.99 | 5.19 | 380,187 | 5.19 |
| 9/18/2025 | 5.30 | 5.30 | 5.18 | 5.20 | 115,562 | 5.20 |
| 9/17/2025 | 5.32 | 5.38 | 5.24 | 5.27 | 464,332 | 5.27 |
| 9/16/2025 | 5.32 | 5.43 | 5.29 | 5.32 | 236,950 | 5.32 |
| 9/15/2025 | 5.42 | 5.42 | 5.28 | 5.32 | 208,040 | 5.32 |
| 9/12/2025 | 5.56 | 5.58 | 5.45 | 5.46 | 112,199 | 5.40 |
| 9/11/2025 | 5.47 | 5.56 | 5.47 | 5.52 | 105,138 | 5.46 |
| 9/10/2025 | 5.55 | 5.59 | 5.47 | 5.56 | 98,657 | 5.50 |
| 9/09/2025 | 5.55 | 5.68 | 5.51 | 5.55 | 86,042 | 5.49 |
| 9/08/2025 | 5.70 | 5.70 | 5.45 | 5.53 | 189,701 | 5.47 |
| 9/05/2025 | 5.91 | 5.94 | 5.67 | 5.70 | 80,622 | 5.63 |
| 9/04/2025 | 5.77 | 5.94 | 5.75 | 5.94 | 72,278 | 5.87 |
| 9/03/2025 | 5.88 | 5.99 | 5.72 | 5.77 | 99,492 | 5.70 |
| 9/02/2025 | 5.81 | 5.96 | 5.81 | 5.94 | 95,052 | 5.87 |
| 8/29/2025 | 5.88 | 5.92 | 5.84 | 5.86 | 66,138 | 5.79 |
| 8/28/2025 | 5.93 | 5.94 | 5.83 | 5.87 | 80,381 | 5.80 |
| 8/27/2025 | 5.83 | 5.99 | 5.75 | 5.92 | 70,821 | 5.85 |
| 8/26/2025 | 5.82 | 5.89 | 5.75 | 5.88 | 104,791 | 5.81 |
| 8/25/2025 | 6.03 | 6.05 | 5.82 | 5.83 | 80,511 | 5.76 |
| 8/22/2025 | 5.71 | 6.06 | 5.67 | 6.06 | 182,199 | 5.99 |
| 8/21/2025 | 5.79 | 5.82 | 5.67 | 5.75 | 139,087 | 5.68 |
| 8/20/2025 | 5.75 | 5.89 | 5.70 | 5.76 | 131,064 | 5.69 |
| 8/19/2025 | 5.73 | 5.78 | 5.62 | 5.65 | 116,740 | 5.58 |
| 8/18/2025 | 5.61 | 5.82 | 5.55 | 5.73 | 161,307 | 5.66 |
| 8/15/2025 | 5.65 | 5.69 | 5.45 | 5.63 | 257,946 | 5.57 |
| 8/14/2025 | 6.25 | 6.38 | 5.33 | 5.47 | 308,740 | 5.41 |
| 8/13/2025 | 6.37 | 6.50 | 6.31 | 6.47 | 102,466 | 6.40 |
| 8/12/2025 | 6.30 | 6.36 | 6.24 | 6.36 | 137,733 | 6.29 |
| 8/11/2025 | 6.18 | 6.30 | 6.15 | 6.30 | 81,673 | 6.23 |
| 8/08/2025 | 6.28 | 6.29 | 6.16 | 6.18 | 47,699 | 6.11 |
| 8/07/2025 | 6.36 | 6.40 | 6.20 | 6.22 | 101,385 | 6.15 |
| 8/06/2025 | 6.20 | 6.31 | 6.11 | 6.30 | 109,986 | 6.23 |
| 8/05/2025 | 6.09 | 6.20 | 6.08 | 6.18 | 107,928 | 6.11 |
| 8/04/2025 | 6.08 | 6.14 | 6.06 | 6.11 | 122,237 | 6.04 |
| 8/01/2025 | 6.19 | 6.30 | 6.05 | 6.10 | 179,427 | 6.03 |
| 7/31/2025 | 6.17 | 6.35 | 6.15 | 6.25 | 119,955 | 6.18 |
| 7/30/2025 | 6.39 | 6.47 | 6.21 | 6.23 | 114,479 | 6.16 |
| 7/29/2025 | 6.28 | 6.39 | 6.23 | 6.39 | 81,936 | 6.32 |
| 7/28/2025 | 6.21 | 6.30 | 6.21 | 6.24 | 90,965 | 6.17 |
| 7/25/2025 | 6.30 | 6.37 | 6.14 | 6.21 | 90,668 | 6.14 |
| 7/24/2025 | 6.32 | 6.41 | 6.27 | 6.33 | 116,755 | 6.26 |
| 7/23/2025 | 6.28 | 6.36 | 6.19 | 6.32 | 116,744 | 6.25 |
| 7/22/2025 | 6.39 | 6.44 | 6.25 | 6.25 | 122,891 | 6.18 |
| 7/21/2025 | 6.60 | 6.62 | 6.20 | 6.32 | 227,036 | 6.25 |
| 7/18/2025 | 6.89 | 6.93 | 6.57 | 6.60 | 222,272 | 6.52 |
| 7/17/2025 | 6.64 | 6.84 | 6.58 | 6.84 | 127,026 | 6.76 |
| 7/16/2025 | 6.77 | 6.77 | 6.58 | 6.66 | 113,838 | 6.58 |
| 7/15/2025 | 7.14 | 7.14 | 6.71 | 6.71 | 127,196 | 6.63 |
| 7/14/2025 | 7.12 | 7.18 | 7.07 | 7.11 | 77,249 | 7.03 |
| 7/11/2025 | 7.10 | 7.33 | 7.03 | 7.12 | 89,957 | 7.04 |
| 7/10/2025 | 7.24 | 7.24 | 7.04 | 7.10 | 110,780 | 7.02 |
| 7/09/2025 | 7.38 | 7.55 | 7.21 | 7.24 | 117,626 | 7.16 |
| 7/08/2025 | 7.27 | 7.43 | 7.12 | 7.40 | 207,796 | 7.31 |
| 7/07/2025 | 7.52 | 7.52 | 7.10 | 7.20 | 276,334 | 7.12 |
| 7/03/2025 | 7.53 | 7.57 | 7.45 | 7.50 | 67,586 | 7.41 |