Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
5.64
-0.06 (-1.05%)
Mar 9, 2026, 1:41 PM EDT - Market open
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.77 | 5.85 | 5.72 | 5.80 | - | 1.75% | 116,081 |
| Mar 6, 2026 | 5.69 | 5.74 | 5.59 | 5.70 | 5.70 | 1.42% | 279,567 |
| Mar 5, 2026 | 5.44 | 5.68 | 5.42 | 5.62 | 5.62 | 3.88% | 293,718 |
| Mar 4, 2026 | 5.28 | 5.44 | 5.21 | 5.41 | 5.41 | 2.27% | 228,952 |
| Mar 3, 2026 | 5.41 | 5.42 | 5.23 | 5.29 | 5.29 | -0.56% | 388,255 |
| Mar 2, 2026 | 5.38 | 5.40 | 5.15 | 5.32 | 5.32 | 3.91% | 425,865 |
| Feb 27, 2026 | 4.97 | 5.20 | 4.94 | 5.12 | 5.12 | 4.28% | 363,054 |
| Feb 26, 2026 | 4.83 | 4.97 | 4.83 | 4.91 | 4.91 | 0.82% | 132,729 |
| Feb 25, 2026 | 4.91 | 4.92 | 4.80 | 4.87 | 4.87 | -0.41% | 148,691 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.84 | 4.89 | 4.89 | -0.41% | 121,483 |
| Feb 23, 2026 | 5.00 | 5.09 | 4.90 | 4.91 | 4.91 | -1.60% | 183,161 |
| Feb 20, 2026 | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -2.16% | 89,397 |
| Feb 19, 2026 | 4.94 | 5.12 | 4.93 | 5.10 | 5.10 | 3.45% | 149,694 |
| Feb 18, 2026 | 4.80 | 4.94 | 4.76 | 4.93 | 4.93 | 2.92% | 139,880 |
| Feb 17, 2026 | 4.92 | 4.99 | 4.70 | 4.79 | 4.79 | -2.64% | 167,223 |
| Feb 13, 2026 | 4.74 | 5.00 | 4.71 | 4.92 | 4.92 | 3.58% | 159,960 |
| Feb 12, 2026 | 4.79 | 4.85 | 4.70 | 4.75 | 4.75 | -0.84% | 243,923 |
| Feb 11, 2026 | 4.77 | 4.88 | 4.74 | 4.79 | 4.79 | 1.05% | 154,452 |
| Feb 10, 2026 | 4.86 | 4.87 | 4.73 | 4.74 | 4.74 | -2.27% | 140,658 |
| Feb 9, 2026 | 4.85 | 4.88 | 4.74 | 4.85 | 4.85 | - | 86,954 |
| Feb 6, 2026 | 4.66 | 4.88 | 4.66 | 4.85 | 4.85 | 4.08% | 297,647 |
| Feb 5, 2026 | 4.73 | 4.73 | 4.61 | 4.66 | 4.66 | -2.71% | 148,560 |
| Feb 4, 2026 | 4.75 | 4.92 | 4.66 | 4.79 | 4.79 | 1.70% | 126,796 |
| Feb 3, 2026 | 4.77 | 4.88 | 4.61 | 4.71 | 4.71 | -1.46% | 169,282 |
| Feb 2, 2026 | 4.86 | 4.94 | 4.74 | 4.78 | 4.78 | -4.21% | 237,396 |
| Jan 30, 2026 | 4.99 | 5.05 | 4.86 | 4.99 | 4.99 | -0.60% | 169,520 |
| Jan 29, 2026 | 4.80 | 5.22 | 4.80 | 5.02 | 5.02 | 5.46% | 414,482 |
| Jan 28, 2026 | 4.75 | 4.80 | 4.64 | 4.76 | 4.76 | 0.42% | 130,226 |
| Jan 27, 2026 | 4.69 | 4.76 | 4.66 | 4.74 | 4.74 | 1.28% | 84,847 |
| Jan 26, 2026 | 4.67 | 4.72 | 4.52 | 4.68 | 4.68 | 0.86% | 117,173 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.63 | 4.64 | 4.64 | -1.69% | 192,747 |
| Jan 22, 2026 | 4.61 | 4.72 | 4.56 | 4.72 | 4.72 | 1.94% | 146,822 |
| Jan 21, 2026 | 4.54 | 4.67 | 4.47 | 4.63 | 4.63 | 3.58% | 142,381 |
| Jan 20, 2026 | 4.42 | 4.54 | 4.38 | 4.47 | 4.47 | 1.36% | 120,542 |
| Jan 16, 2026 | 4.51 | 4.59 | 4.41 | 4.41 | 4.41 | -2.00% | 118,668 |
| Jan 15, 2026 | 4.39 | 4.55 | 4.31 | 4.50 | 4.50 | 2.27% | 107,729 |
| Jan 14, 2026 | 4.45 | 4.54 | 4.33 | 4.40 | 4.40 | -0.90% | 132,545 |
| Jan 13, 2026 | 4.34 | 4.65 | 4.34 | 4.44 | 4.44 | 2.54% | 223,961 |
| Jan 12, 2026 | 4.27 | 4.38 | 4.22 | 4.33 | 4.33 | 1.88% | 149,367 |
| Jan 9, 2026 | 4.38 | 4.41 | 4.25 | 4.25 | 4.25 | -2.75% | 111,493 |
| Jan 8, 2026 | 4.30 | 4.45 | 4.27 | 4.37 | 4.37 | 1.63% | 181,542 |
| Jan 7, 2026 | 4.37 | 4.40 | 4.20 | 4.30 | 4.30 | -1.15% | 205,375 |
| Jan 6, 2026 | 4.47 | 4.48 | 4.33 | 4.35 | 4.35 | -2.68% | 194,083 |
| Jan 5, 2026 | 4.67 | 4.72 | 4.43 | 4.47 | 4.47 | -2.83% | 146,973 |
| Jan 2, 2026 | 4.68 | 4.87 | 4.56 | 4.60 | 4.60 | -0.86% | 95,120 |
| Dec 31, 2025 | 4.69 | 4.74 | 4.62 | 4.64 | 4.64 | -1.28% | 142,391 |
| Dec 30, 2025 | 4.71 | 4.78 | 4.70 | 4.70 | 4.70 | -0.42% | 99,737 |
| Dec 29, 2025 | 4.80 | 4.83 | 4.72 | 4.72 | 4.72 | -1.67% | 113,895 |
| Dec 26, 2025 | 4.86 | 4.89 | 4.75 | 4.80 | 4.80 | -1.23% | 137,960 |
| Dec 24, 2025 | 4.82 | 4.89 | 4.78 | 4.86 | 4.86 | 1.89% | 107,835 |
| Dec 23, 2025 | 4.64 | 4.81 | 4.59 | 4.77 | 4.77 | 4.61% | 214,896 |
| Dec 22, 2025 | 4.61 | 4.72 | 4.55 | 4.56 | 4.56 | -0.22% | 179,646 |
| Dec 19, 2025 | 4.72 | 4.80 | 4.56 | 4.57 | 4.57 | -3.59% | 340,021 |
| Dec 18, 2025 | 4.89 | 4.89 | 4.66 | 4.74 | 4.74 | -3.07% | 204,817 |
| Dec 17, 2025 | 4.83 | 4.89 | 4.79 | 4.89 | 4.89 | 2.09% | 140,502 |
| Dec 16, 2025 | 4.90 | 4.91 | 4.76 | 4.79 | 4.79 | -1.84% | 126,791 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.77 | 4.88 | 4.88 | -2.79% | 164,053 |
| Dec 12, 2025 | 5.03 | 5.09 | 4.97 | 5.02 | 4.96 | 1.01% | 127,038 |
| Dec 11, 2025 | 4.94 | 5.01 | 4.91 | 4.97 | 4.91 | 0.40% | 100,886 |
| Dec 10, 2025 | 4.81 | 5.00 | 4.79 | 4.95 | 4.89 | 2.48% | 100,498 |
| Dec 9, 2025 | 4.80 | 4.90 | 4.77 | 4.83 | 4.77 | 0.42% | 57,415 |
| Dec 8, 2025 | 4.95 | 5.00 | 4.77 | 4.81 | 4.75 | -2.83% | 103,227 |
| Dec 5, 2025 | 5.04 | 5.11 | 4.94 | 4.95 | 4.89 | -1.20% | 91,525 |
| Dec 4, 2025 | 5.04 | 5.08 | 4.97 | 5.01 | 4.95 | -0.60% | 60,800 |
| Dec 3, 2025 | 4.71 | 5.05 | 4.68 | 5.04 | 4.98 | 7.69% | 123,904 |
| Dec 2, 2025 | 4.80 | 4.83 | 4.66 | 4.68 | 4.62 | -3.11% | 173,980 |
| Dec 1, 2025 | 4.80 | 4.87 | 4.74 | 4.83 | 4.77 | 0.42% | 122,826 |
| Nov 28, 2025 | 4.76 | 4.88 | 4.72 | 4.81 | 4.75 | 1.05% | 88,417 |
| Nov 26, 2025 | 4.71 | 4.80 | 4.69 | 4.76 | 4.70 | 1.49% | 84,069 |
| Nov 25, 2025 | 4.69 | 4.79 | 4.63 | 4.69 | 4.63 | -0.74% | 81,145 |
| Nov 24, 2025 | 4.69 | 4.85 | 4.59 | 4.73 | 4.67 | 0.75% | 100,871 |
| Nov 21, 2025 | 4.62 | 4.81 | 4.62 | 4.69 | 4.63 | 0.64% | 136,676 |
| Nov 20, 2025 | 4.81 | 4.89 | 4.65 | 4.66 | 4.60 | -2.10% | 114,200 |
| Nov 19, 2025 | 4.80 | 4.88 | 4.74 | 4.76 | 4.70 | -1.45% | 131,345 |
| Nov 18, 2025 | 4.75 | 4.88 | 4.67 | 4.83 | 4.77 | 1.26% | 127,991 |
| Nov 17, 2025 | 4.80 | 4.91 | 4.74 | 4.77 | 4.71 | -1.65% | 267,564 |
| Nov 14, 2025 | 4.79 | 4.89 | 4.75 | 4.85 | 4.79 | 0.83% | 137,624 |
| Nov 13, 2025 | 4.86 | 4.94 | 4.78 | 4.81 | 4.75 | -1.84% | 65,424 |
| Nov 12, 2025 | 5.01 | 5.01 | 4.80 | 4.90 | 4.84 | -2.39% | 297,915 |
| Nov 11, 2025 | 4.70 | 5.06 | 4.65 | 5.02 | 4.96 | 5.91% | 230,535 |
| Nov 10, 2025 | 4.50 | 4.83 | 4.36 | 4.74 | 4.68 | 4.41% | 621,584 |
| Nov 7, 2025 | 4.62 | 4.71 | 4.51 | 4.54 | 4.48 | -2.16% | 303,427 |
| Nov 6, 2025 | 4.82 | 4.84 | 4.60 | 4.64 | 4.58 | -3.33% | 119,589 |
| Nov 5, 2025 | 4.76 | 4.87 | 4.76 | 4.80 | 4.74 | 0.21% | 73,618 |
| Nov 4, 2025 | 4.83 | 4.87 | 4.76 | 4.79 | 4.73 | -1.64% | 97,266 |
| Nov 3, 2025 | 4.85 | 4.87 | 4.62 | 4.87 | 4.81 | 1.46% | 238,893 |
| Oct 31, 2025 | 4.70 | 4.81 | 4.66 | 4.80 | 4.74 | 2.13% | 107,642 |
| Oct 30, 2025 | 4.72 | 4.75 | 4.66 | 4.70 | 4.64 | -0.63% | 101,321 |
| Oct 29, 2025 | 4.77 | 4.86 | 4.65 | 4.73 | 4.67 | -0.84% | 76,003 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.77 | 4.77 | 4.71 | -2.45% | 104,465 |
| Oct 27, 2025 | 4.94 | 4.96 | 4.89 | 4.89 | 4.83 | -1.01% | 99,962 |
| Oct 24, 2025 | 4.83 | 4.95 | 4.82 | 4.94 | 4.88 | 2.28% | 126,300 |
| Oct 23, 2025 | 4.79 | 4.88 | 4.78 | 4.83 | 4.77 | 1.90% | 89,626 |
| Oct 22, 2025 | 4.64 | 4.74 | 4.63 | 4.74 | 4.68 | 2.60% | 79,625 |
| Oct 21, 2025 | 4.78 | 4.78 | 4.61 | 4.62 | 4.56 | -3.35% | 304,833 |
| Oct 20, 2025 | 4.73 | 4.84 | 4.73 | 4.78 | 4.72 | 1.49% | 81,282 |
| Oct 17, 2025 | 4.72 | 4.80 | 4.70 | 4.71 | 4.65 | -0.21% | 100,167 |
| Oct 16, 2025 | 4.81 | 4.85 | 4.69 | 4.72 | 4.66 | -1.87% | 171,376 |
| Oct 15, 2025 | 4.82 | 4.90 | 4.74 | 4.81 | 4.75 | - | 148,231 |
| Oct 14, 2025 | 4.83 | 4.88 | 4.75 | 4.81 | 4.75 | -2.83% | 177,069 |