Epsilon Energy Ltd. - Common Shares (EPSN)
4.9100
+0.0400 (0.82%)
NASDAQ · Last Trade: Feb 27th, 3:08 AM EST
Historical Prices For Epsilon Energy Ltd. - Common Shares (EPSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 4.83 | 4.96 | 4.83 | 4.91 | 132,430 | 4.91 |
| 2/25/2026 | 4.91 | 4.92 | 4.79 | 4.87 | 148,691 | 4.87 |
| 2/24/2026 | 4.90 | 4.98 | 4.84 | 4.89 | 121,483 | 4.89 |
| 2/23/2026 | 5.00 | 5.09 | 4.90 | 4.91 | 183,129 | 4.91 |
| 2/20/2026 | 5.05 | 5.06 | 4.96 | 4.99 | 89,397 | 4.99 |
| 2/19/2026 | 4.94 | 5.12 | 4.93 | 5.10 | 149,693 | 5.10 |
| 2/18/2026 | 4.80 | 4.94 | 4.76 | 4.93 | 139,875 | 4.93 |
| 2/17/2026 | 4.92 | 4.99 | 4.70 | 4.79 | 167,223 | 4.79 |
| 2/13/2026 | 4.74 | 5.00 | 4.71 | 4.92 | 159,960 | 4.92 |
| 2/12/2026 | 4.79 | 4.85 | 4.70 | 4.75 | 243,923 | 4.75 |
| 2/11/2026 | 4.77 | 4.88 | 4.74 | 4.79 | 154,452 | 4.79 |
| 2/10/2026 | 4.86 | 4.87 | 4.72 | 4.74 | 140,658 | 4.74 |
| 2/09/2026 | 4.85 | 4.88 | 4.74 | 4.85 | 86,945 | 4.85 |
| 2/06/2026 | 4.66 | 4.88 | 4.66 | 4.85 | 297,647 | 4.85 |
| 2/05/2026 | 4.73 | 4.73 | 4.61 | 4.66 | 148,560 | 4.66 |
| 2/04/2026 | 4.75 | 4.92 | 4.66 | 4.79 | 126,796 | 4.79 |
| 2/03/2026 | 4.77 | 4.88 | 4.61 | 4.71 | 169,282 | 4.71 |
| 2/02/2026 | 4.86 | 4.94 | 4.74 | 4.78 | 237,396 | 4.78 |
| 1/30/2026 | 4.99 | 5.05 | 4.86 | 4.99 | 169,520 | 4.99 |
| 1/29/2026 | 4.80 | 5.22 | 4.80 | 5.02 | 414,482 | 5.02 |
| 1/28/2026 | 4.75 | 4.80 | 4.64 | 4.76 | 129,223 | 4.76 |
| 1/27/2026 | 4.69 | 4.76 | 4.66 | 4.74 | 84,847 | 4.74 |
| 1/26/2026 | 4.67 | 4.71 | 4.52 | 4.68 | 117,173 | 4.68 |
| 1/23/2026 | 4.75 | 4.80 | 4.63 | 4.64 | 192,747 | 4.64 |
| 1/22/2026 | 4.61 | 4.72 | 4.56 | 4.72 | 146,822 | 4.72 |
| 1/21/2026 | 4.54 | 4.67 | 4.47 | 4.63 | 142,381 | 4.63 |
| 1/20/2026 | 4.42 | 4.54 | 4.38 | 4.47 | 120,417 | 4.47 |
| 1/16/2026 | 4.51 | 4.59 | 4.41 | 4.41 | 118,668 | 4.41 |
| 1/15/2026 | 4.39 | 4.55 | 4.30 | 4.50 | 107,529 | 4.50 |
| 1/14/2026 | 4.45 | 4.54 | 4.33 | 4.40 | 132,545 | 4.40 |
| 1/13/2026 | 4.34 | 4.65 | 4.34 | 4.44 | 223,961 | 4.44 |
| 1/12/2026 | 4.27 | 4.38 | 4.22 | 4.33 | 149,367 | 4.33 |
| 1/09/2026 | 4.38 | 4.41 | 4.25 | 4.25 | 111,493 | 4.25 |
| 1/08/2026 | 4.30 | 4.45 | 4.27 | 4.37 | 181,542 | 4.37 |
| 1/07/2026 | 4.37 | 4.40 | 4.20 | 4.30 | 205,375 | 4.30 |
| 1/06/2026 | 4.47 | 4.48 | 4.33 | 4.35 | 194,083 | 4.35 |
| 1/05/2026 | 4.67 | 4.72 | 4.43 | 4.47 | 146,963 | 4.47 |
| 1/02/2026 | 4.68 | 4.87 | 4.56 | 4.60 | 95,120 | 4.60 |
| 12/31/2025 | 4.69 | 4.74 | 4.62 | 4.64 | 142,391 | 4.64 |
| 12/30/2025 | 4.71 | 4.78 | 4.70 | 4.70 | 99,737 | 4.70 |
| 12/29/2025 | 4.80 | 4.83 | 4.72 | 4.72 | 113,895 | 4.72 |
| 12/26/2025 | 4.86 | 4.89 | 4.75 | 4.80 | 137,960 | 4.80 |
| 12/24/2025 | 4.82 | 4.89 | 4.78 | 4.86 | 107,835 | 4.86 |
| 12/23/2025 | 4.64 | 4.81 | 4.59 | 4.77 | 214,824 | 4.77 |
| 12/22/2025 | 4.61 | 4.72 | 4.55 | 4.56 | 179,646 | 4.56 |
| 12/19/2025 | 4.72 | 4.80 | 4.56 | 4.57 | 340,021 | 4.57 |
| 12/18/2025 | 4.89 | 4.89 | 4.66 | 4.74 | 204,817 | 4.74 |
| 12/17/2025 | 4.83 | 4.89 | 4.79 | 4.89 | 140,501 | 4.89 |
| 12/16/2025 | 4.90 | 4.91 | 4.76 | 4.79 | 126,791 | 4.79 |
| 12/15/2025 | 5.00 | 5.00 | 4.77 | 4.88 | 164,010 | 4.88 |
| 12/12/2025 | 5.03 | 5.09 | 4.97 | 5.02 | 127,038 | 4.96 |
| 12/11/2025 | 4.94 | 5.01 | 4.90 | 4.97 | 100,886 | 4.91 |
| 12/10/2025 | 4.81 | 5.00 | 4.79 | 4.95 | 100,498 | 4.89 |
| 12/09/2025 | 4.80 | 4.89 | 4.77 | 4.83 | 57,415 | 4.77 |
| 12/08/2025 | 4.95 | 5.00 | 4.76 | 4.81 | 103,201 | 4.75 |
| 12/05/2025 | 5.04 | 5.11 | 4.93 | 4.95 | 91,525 | 4.89 |
| 12/04/2025 | 5.04 | 5.08 | 4.97 | 5.01 | 60,745 | 4.95 |
| 12/03/2025 | 4.71 | 5.05 | 4.68 | 5.04 | 123,877 | 4.98 |
| 12/02/2025 | 4.80 | 4.83 | 4.66 | 4.68 | 173,980 | 4.62 |
| 12/01/2025 | 4.80 | 4.87 | 4.74 | 4.83 | 145,926 | 4.77 |
| 11/28/2025 | 4.76 | 4.88 | 4.72 | 4.81 | 88,417 | 4.75 |