Epsilon Energy Ltd. - Common Shares (EPSN)
4.3000
-0.0500 (-1.15%)
NASDAQ · Last Trade: Jan 8th, 2:32 AM EST
Historical Prices For Epsilon Energy Ltd. - Common Shares (EPSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 11/26/2025 | 4.71 | 4.80 | 4.69 | 4.76 | 84,069 | 4.70 |
| 11/25/2025 | 4.69 | 4.79 | 4.63 | 4.69 | 81,145 | 4.63 |
| 11/24/2025 | 4.69 | 4.85 | 4.59 | 4.72 | 100,871 | 4.67 |
| 11/21/2025 | 4.62 | 4.81 | 4.62 | 4.69 | 136,676 | 4.63 |
| 11/20/2025 | 4.81 | 4.89 | 4.65 | 4.66 | 114,188 | 4.60 |
| 11/19/2025 | 4.80 | 4.88 | 4.74 | 4.76 | 131,345 | 4.70 |
| 11/18/2025 | 4.75 | 4.88 | 4.67 | 4.83 | 127,991 | 4.77 |
| 11/17/2025 | 4.80 | 4.91 | 4.74 | 4.77 | 267,425 | 4.71 |
| 11/14/2025 | 4.79 | 4.89 | 4.75 | 4.85 | 137,624 | 4.79 |
| 11/13/2025 | 4.86 | 4.94 | 4.78 | 4.81 | 65,424 | 4.75 |
| 11/12/2025 | 5.01 | 5.01 | 4.80 | 4.90 | 297,915 | 4.84 |
| 11/11/2025 | 4.70 | 5.06 | 4.65 | 5.02 | 230,524 | 4.96 |
| 11/10/2025 | 4.50 | 4.83 | 4.36 | 4.74 | 621,477 | 4.68 |
| 11/07/2025 | 4.62 | 4.71 | 4.51 | 4.54 | 303,427 | 4.48 |
| 11/06/2025 | 4.82 | 4.84 | 4.60 | 4.64 | 119,582 | 4.58 |
| 11/05/2025 | 4.76 | 4.87 | 4.76 | 4.80 | 73,560 | 4.74 |
| 11/04/2025 | 4.83 | 4.87 | 4.76 | 4.79 | 97,255 | 4.73 |
| 11/03/2025 | 4.85 | 4.87 | 4.62 | 4.87 | 238,893 | 4.81 |
| 10/31/2025 | 4.70 | 4.81 | 4.66 | 4.80 | 107,642 | 4.74 |
| 10/30/2025 | 4.72 | 4.75 | 4.66 | 4.70 | 100,321 | 4.64 |
| 10/29/2025 | 4.77 | 4.86 | 4.65 | 4.73 | 76,003 | 4.67 |
| 10/28/2025 | 4.86 | 4.86 | 4.77 | 4.77 | 104,465 | 4.71 |
| 10/27/2025 | 4.94 | 4.96 | 4.88 | 4.89 | 99,962 | 4.83 |
| 10/24/2025 | 4.83 | 4.95 | 4.82 | 4.94 | 126,300 | 4.88 |
| 10/23/2025 | 4.79 | 4.88 | 4.78 | 4.83 | 89,626 | 4.77 |
| 10/22/2025 | 4.64 | 4.74 | 4.63 | 4.74 | 79,385 | 4.68 |
| 10/21/2025 | 4.78 | 4.78 | 4.61 | 4.62 | 304,815 | 4.56 |
| 10/20/2025 | 4.73 | 4.84 | 4.73 | 4.78 | 81,282 | 4.72 |
| 10/17/2025 | 4.72 | 4.80 | 4.70 | 4.71 | 100,167 | 4.65 |
| 10/16/2025 | 4.81 | 4.85 | 4.68 | 4.72 | 171,376 | 4.66 |
| 10/15/2025 | 4.82 | 4.90 | 4.74 | 4.81 | 148,231 | 4.75 |
| 10/14/2025 | 4.83 | 4.88 | 4.75 | 4.81 | 177,069 | 4.75 |
| 10/13/2025 | 4.84 | 4.98 | 4.78 | 4.95 | 190,194 | 4.89 |
| 10/10/2025 | 4.96 | 4.97 | 4.76 | 4.78 | 224,823 | 4.72 |
| 10/09/2025 | 5.06 | 5.12 | 4.98 | 4.99 | 151,236 | 4.93 |
| 10/08/2025 | 5.05 | 0.00 | 4.95 | 5.07 | 82,100 | 5.01 |