Epsilon Energy Ltd. - Common Shares (EPSN)
5.8000
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 9:28 AM EDT
Historical Prices For Epsilon Energy Ltd. - Common Shares (EPSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/30/2026 | 5.81 | 5.89 | 5.77 | 5.80 | 50,739 | 5.80 |
| 9/29/2026 | 5.92 | 6.02 | 5.73 | 5.80 | 78,625 | 5.80 |
| 9/28/2026 | 6.03 | 6.06 | 5.94 | 5.96 | 69,309 | 5.96 |
| 9/25/2026 | 5.99 | 6.00 | 5.86 | 5.93 | 97,546 | 5.93 |
| 9/24/2026 | 5.90 | 6.05 | 5.90 | 6.03 | 60,110 | 6.03 |
| 9/23/2026 | 6.05 | 6.07 | 5.81 | 5.87 | 155,480 | 5.87 |
| 9/22/2026 | 6.00 | 6.25 | 5.94 | 6.06 | 232,770 | 6.06 |
| 9/21/2026 | 6.04 | 6.04 | 5.88 | 6.00 | 117,323 | 6.00 |
| 9/18/2026 | 5.94 | 6.13 | 5.83 | 6.08 | 428,145 | 6.08 |
| 9/17/2026 | 5.87 | 6.07 | 5.83 | 5.94 | 117,577 | 5.94 |
| 9/16/2026 | 6.07 | 6.16 | 5.83 | 5.90 | 239,306 | 5.90 |
| 9/15/2026 | 6.22 | 6.38 | 6.15 | 6.16 | 156,450 | 6.16 |
| 9/14/2026 | 6.43 | 6.49 | 6.20 | 6.27 | 95,574 | 6.21 |
| 9/11/2026 | 6.29 | 6.36 | 6.22 | 6.34 | 98,932 | 6.28 |
| 9/10/2026 | 6.27 | 6.35 | 6.21 | 6.31 | 171,037 | 6.25 |
| 9/09/2026 | 6.30 | 6.35 | 6.13 | 6.23 | 135,266 | 6.17 |
| 9/08/2026 | 6.21 | 6.30 | 6.16 | 6.27 | 72,513 | 6.21 |
| 9/04/2026 | 6.22 | 6.25 | 6.08 | 6.18 | 139,979 | 6.12 |
| 9/03/2026 | 6.35 | 6.36 | 6.09 | 6.26 | 112,045 | 6.20 |
| 9/02/2026 | 6.28 | 6.52 | 6.25 | 6.31 | 205,317 | 6.25 |
| 9/01/2026 | 6.25 | 6.34 | 6.16 | 6.28 | 164,182 | 6.22 |
| 8/31/2026 | 6.10 | 6.23 | 6.06 | 6.23 | 181,849 | 6.17 |
| 8/28/2026 | 5.86 | 6.10 | 5.86 | 6.02 | 565,583 | 5.96 |
| 8/27/2026 | 5.80 | 5.97 | 5.70 | 5.91 | 135,658 | 5.85 |
| 8/26/2026 | 5.80 | 5.95 | 5.77 | 5.84 | 125,826 | 5.78 |
| 8/25/2026 | 5.56 | 5.80 | 5.53 | 5.79 | 112,939 | 5.73 |
| 8/24/2026 | 5.58 | 5.67 | 5.57 | 5.61 | 90,450 | 5.55 |
| 8/21/2026 | 5.66 | 5.71 | 5.56 | 5.60 | 326,692 | 5.54 |
| 8/20/2026 | 5.62 | 5.66 | 5.57 | 5.64 | 89,921 | 5.59 |
| 8/19/2026 | 5.70 | 5.70 | 5.53 | 5.58 | 193,830 | 5.52 |
| 8/18/2026 | 5.77 | 5.78 | 5.64 | 5.68 | 141,974 | 5.62 |
| 8/17/2026 | 5.60 | 5.74 | 5.45 | 5.65 | 146,847 | 5.59 |
| 8/14/2026 | 5.38 | 5.59 | 5.30 | 5.58 | 171,985 | 5.52 |
| 8/13/2026 | 5.51 | 5.73 | 5.25 | 5.32 | 376,679 | 5.27 |
| 8/12/2026 | 5.91 | 5.95 | 5.86 | 5.94 | 114,050 | 5.88 |
| 8/11/2026 | 5.82 | 5.98 | 5.76 | 5.91 | 96,711 | 5.85 |
| 8/10/2026 | 5.73 | 5.96 | 5.71 | 5.82 | 107,427 | 5.76 |
| 8/07/2026 | 5.59 | 5.73 | 5.55 | 5.71 | 86,521 | 5.65 |
| 8/06/2026 | 5.49 | 5.65 | 5.48 | 5.63 | 180,033 | 5.57 |
| 8/05/2026 | 5.60 | 5.60 | 5.40 | 5.44 | 107,903 | 5.39 |
| 8/04/2026 | 5.50 | 5.63 | 5.43 | 5.61 | 85,042 | 5.55 |
| 8/03/2026 | 5.54 | 5.60 | 5.46 | 5.56 | 95,632 | 5.50 |
| 7/31/2026 | 5.49 | 5.61 | 5.45 | 5.60 | 163,020 | 5.54 |
| 7/30/2026 | 5.56 | 5.56 | 5.40 | 5.50 | 127,331 | 5.44 |
| 7/29/2026 | 5.62 | 5.74 | 5.54 | 5.56 | 133,697 | 5.50 |
| 7/28/2026 | 5.77 | 5.79 | 5.45 | 5.45 | 97,925 | 5.40 |
| 7/27/2026 | 5.71 | 5.83 | 5.62 | 5.73 | 181,065 | 5.67 |
| 7/24/2026 | 5.94 | 5.96 | 5.80 | 5.83 | 93,056 | 5.77 |
| 7/23/2026 | 5.74 | 5.97 | 5.67 | 5.93 | 214,832 | 5.87 |
| 7/22/2026 | 5.77 | 5.82 | 5.63 | 5.66 | 98,715 | 5.60 |
| 7/21/2026 | 5.45 | 5.63 | 5.45 | 5.63 | 101,862 | 5.57 |
| 7/20/2026 | 5.52 | 5.52 | 5.41 | 5.48 | 167,315 | 5.42 |
| 7/17/2026 | 5.50 | 5.67 | 5.42 | 5.52 | 125,980 | 5.46 |
| 7/16/2026 | 5.50 | 5.58 | 5.45 | 5.50 | 124,568 | 5.44 |
| 7/15/2026 | 5.48 | 5.53 | 5.39 | 5.49 | 118,048 | 5.43 |
| 7/14/2026 | 5.50 | 5.60 | 5.40 | 5.50 | 165,199 | 5.44 |
| 7/13/2026 | 5.26 | 5.51 | 5.26 | 5.45 | 183,264 | 5.40 |
| 7/10/2026 | 5.33 | 5.48 | 5.18 | 5.22 | 137,481 | 5.17 |
| 7/09/2026 | 5.50 | 5.50 | 5.28 | 5.31 | 118,897 | 5.26 |
| 7/08/2026 | 5.44 | 5.56 | 5.43 | 5.51 | 112,717 | 5.45 |
| 7/07/2026 | 5.22 | 5.41 | 5.17 | 5.38 | 167,496 | 5.33 |
| 7/06/2026 | 5.38 | 5.42 | 5.17 | 5.17 | 232,994 | 5.12 |
| 7/02/2026 | 5.47 | 5.60 | 5.31 | 5.40 | 159,560 | 5.35 |
| 7/01/2026 | 5.42 | 5.50 | 5.39 | 5.45 | 119,748 | 5.40 |