Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
6.24
+0.05 (0.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.26 | 6.32 | 6.17 | 6.24 | 6.24 | 0.81% | 93,620 |
| Apr 27, 2026 | 6.07 | 6.25 | 6.07 | 6.19 | 6.19 | 2.15% | 101,633 |
| Apr 24, 2026 | 5.95 | 6.08 | 5.87 | 6.06 | 6.06 | 1.00% | 168,476 |
| Apr 23, 2026 | 5.92 | 6.11 | 5.83 | 6.00 | 6.00 | 1.52% | 163,623 |
| Apr 22, 2026 | 5.95 | 6.09 | 5.91 | 5.91 | 5.91 | -1.50% | 252,559 |
| Apr 21, 2026 | 5.96 | 6.00 | 5.86 | 6.00 | 6.00 | 0.50% | 139,764 |
| Apr 20, 2026 | 5.83 | 5.97 | 5.82 | 5.97 | 5.97 | 2.58% | 222,421 |
| Apr 17, 2026 | 5.86 | 5.86 | 5.41 | 5.82 | 5.82 | -2.84% | 348,419 |
| Apr 16, 2026 | 5.99 | 6.08 | 5.91 | 5.99 | 5.99 | -0.17% | 239,375 |
| Apr 15, 2026 | 5.99 | 6.09 | 5.93 | 6.00 | 6.00 | -0.50% | 156,700 |
| Apr 14, 2026 | 6.06 | 6.06 | 5.90 | 6.03 | 6.03 | -0.82% | 198,639 |
| Apr 13, 2026 | 6.20 | 6.26 | 6.05 | 6.08 | 6.08 | -0.65% | 89,919 |
| Apr 10, 2026 | 6.21 | 6.25 | 6.10 | 6.12 | 6.12 | -1.13% | 205,595 |
| Apr 9, 2026 | 6.14 | 6.35 | 6.10 | 6.19 | 6.19 | 0.81% | 291,191 |
| Apr 8, 2026 | 6.05 | 6.17 | 5.87 | 6.14 | 6.14 | -5.10% | 299,971 |
| Apr 7, 2026 | 6.37 | 6.52 | 6.36 | 6.47 | 6.47 | 1.89% | 159,704 |
| Apr 6, 2026 | 6.33 | 6.51 | 6.30 | 6.35 | 6.35 | -0.16% | 185,896 |
| Apr 2, 2026 | 6.29 | 6.47 | 6.27 | 6.36 | 6.36 | 3.08% | 285,682 |
| Apr 1, 2026 | 6.20 | 6.35 | 6.02 | 6.17 | 6.17 | 0.16% | 434,216 |
| Mar 31, 2026 | 6.36 | 6.53 | 6.10 | 6.16 | 6.16 | -3.14% | 309,327 |
| Mar 30, 2026 | 6.30 | 6.38 | 6.14 | 6.36 | 6.36 | 1.76% | 264,081 |
| Mar 27, 2026 | 6.06 | 6.38 | 6.06 | 6.25 | 6.25 | 3.48% | 286,913 |
| Mar 26, 2026 | 6.21 | 6.29 | 6.02 | 6.04 | 6.04 | -2.58% | 471,075 |
| Mar 25, 2026 | 6.15 | 6.33 | 6.05 | 6.20 | 6.20 | - | 271,553 |
| Mar 24, 2026 | 5.97 | 6.24 | 5.97 | 6.20 | 6.20 | 3.33% | 316,224 |
| Mar 23, 2026 | 6.00 | 6.04 | 5.83 | 6.00 | 6.00 | -0.66% | 246,796 |
| Mar 20, 2026 | 6.05 | 6.19 | 6.00 | 6.04 | 6.04 | 0.17% | 763,039 |
| Mar 19, 2026 | 5.83 | 6.14 | 5.77 | 6.03 | 6.03 | 3.97% | 283,211 |
| Mar 18, 2026 | 5.79 | 5.88 | 5.71 | 5.80 | 5.80 | -0.51% | 252,218 |
| Mar 17, 2026 | 5.56 | 5.83 | 5.54 | 5.83 | 5.83 | 4.48% | 224,619 |
| Mar 16, 2026 | 5.62 | 5.70 | 5.46 | 5.58 | 5.58 | -0.53% | 217,699 |
| Mar 13, 2026 | 5.68 | 5.69 | 5.52 | 5.61 | 5.61 | -2.43% | 164,978 |
| Mar 12, 2026 | 5.65 | 5.81 | 5.64 | 5.75 | 5.69 | 1.95% | 285,497 |
| Mar 11, 2026 | 5.46 | 5.70 | 5.46 | 5.64 | 5.58 | 2.92% | 273,879 |
| Mar 10, 2026 | 5.49 | 5.56 | 5.30 | 5.48 | 5.42 | -1.62% | 296,205 |
| Mar 9, 2026 | 5.77 | 5.91 | 5.56 | 5.57 | 5.51 | -2.28% | 388,919 |
| Mar 6, 2026 | 5.69 | 5.74 | 5.59 | 5.70 | 5.64 | 1.42% | 280,343 |
| Mar 5, 2026 | 5.44 | 5.68 | 5.42 | 5.62 | 5.56 | 3.88% | 294,295 |
| Mar 4, 2026 | 5.28 | 5.44 | 5.21 | 5.41 | 5.35 | 2.27% | 229,438 |
| Mar 3, 2026 | 5.41 | 5.42 | 5.23 | 5.29 | 5.23 | -0.56% | 389,374 |
| Mar 2, 2026 | 5.38 | 5.40 | 5.15 | 5.32 | 5.26 | 3.91% | 425,871 |
| Feb 27, 2026 | 4.97 | 5.20 | 4.94 | 5.12 | 5.06 | 4.28% | 363,054 |
| Feb 26, 2026 | 4.83 | 4.97 | 4.83 | 4.91 | 4.86 | 0.82% | 132,729 |
| Feb 25, 2026 | 4.91 | 4.92 | 4.80 | 4.87 | 4.82 | -0.41% | 148,691 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.84 | 4.89 | 4.84 | -0.41% | 121,483 |
| Feb 23, 2026 | 5.00 | 5.09 | 4.90 | 4.91 | 4.86 | -1.60% | 183,161 |
| Feb 20, 2026 | 5.05 | 5.06 | 4.97 | 4.99 | 4.94 | -2.16% | 89,397 |
| Feb 19, 2026 | 4.94 | 5.12 | 4.93 | 5.10 | 5.04 | 3.45% | 149,694 |
| Feb 18, 2026 | 4.80 | 4.94 | 4.76 | 4.93 | 4.88 | 2.92% | 139,880 |
| Feb 17, 2026 | 4.92 | 4.99 | 4.70 | 4.79 | 4.74 | -2.64% | 167,223 |
| Feb 13, 2026 | 4.74 | 5.00 | 4.71 | 4.92 | 4.87 | 3.58% | 159,960 |
| Feb 12, 2026 | 4.79 | 4.85 | 4.70 | 4.75 | 4.70 | -0.84% | 243,923 |
| Feb 11, 2026 | 4.77 | 4.88 | 4.74 | 4.79 | 4.74 | 1.05% | 154,452 |
| Feb 10, 2026 | 4.86 | 4.87 | 4.73 | 4.74 | 4.69 | -2.27% | 140,658 |
| Feb 9, 2026 | 4.85 | 4.88 | 4.74 | 4.85 | 4.80 | - | 86,954 |
| Feb 6, 2026 | 4.66 | 4.88 | 4.66 | 4.85 | 4.80 | 4.08% | 297,647 |
| Feb 5, 2026 | 4.73 | 4.73 | 4.61 | 4.66 | 4.61 | -2.71% | 148,560 |
| Feb 4, 2026 | 4.75 | 4.92 | 4.66 | 4.79 | 4.74 | 1.70% | 126,796 |
| Feb 3, 2026 | 4.77 | 4.88 | 4.61 | 4.71 | 4.66 | -1.46% | 169,282 |
| Feb 2, 2026 | 4.86 | 4.94 | 4.74 | 4.78 | 4.73 | -4.21% | 237,396 |
| Jan 30, 2026 | 4.99 | 5.05 | 4.86 | 4.99 | 4.94 | -0.60% | 169,520 |
| Jan 29, 2026 | 4.80 | 5.22 | 4.80 | 5.02 | 4.97 | 5.46% | 414,482 |
| Jan 28, 2026 | 4.75 | 4.80 | 4.64 | 4.76 | 4.71 | 0.42% | 130,226 |
| Jan 27, 2026 | 4.69 | 4.76 | 4.66 | 4.74 | 4.69 | 1.28% | 84,847 |
| Jan 26, 2026 | 4.67 | 4.72 | 4.52 | 4.68 | 4.63 | 0.86% | 117,173 |
| Jan 23, 2026 | 4.75 | 4.80 | 4.63 | 4.64 | 4.59 | -1.69% | 192,747 |
| Jan 22, 2026 | 4.61 | 4.72 | 4.56 | 4.72 | 4.67 | 1.94% | 146,822 |
| Jan 21, 2026 | 4.54 | 4.67 | 4.47 | 4.63 | 4.58 | 3.58% | 142,381 |
| Jan 20, 2026 | 4.42 | 4.54 | 4.38 | 4.47 | 4.42 | 1.36% | 120,542 |
| Jan 16, 2026 | 4.51 | 4.59 | 4.41 | 4.41 | 4.36 | -2.00% | 118,668 |
| Jan 15, 2026 | 4.39 | 4.55 | 4.31 | 4.50 | 4.45 | 2.27% | 107,729 |
| Jan 14, 2026 | 4.45 | 4.54 | 4.33 | 4.40 | 4.35 | -0.90% | 132,545 |
| Jan 13, 2026 | 4.34 | 4.65 | 4.34 | 4.44 | 4.39 | 2.54% | 223,961 |
| Jan 12, 2026 | 4.27 | 4.38 | 4.22 | 4.33 | 4.28 | 1.88% | 149,367 |
| Jan 9, 2026 | 4.38 | 4.41 | 4.25 | 4.25 | 4.20 | -2.75% | 111,493 |
| Jan 8, 2026 | 4.30 | 4.45 | 4.27 | 4.37 | 4.32 | 1.63% | 181,542 |
| Jan 7, 2026 | 4.37 | 4.40 | 4.20 | 4.30 | 4.25 | -1.15% | 205,375 |
| Jan 6, 2026 | 4.47 | 4.48 | 4.33 | 4.35 | 4.30 | -2.68% | 194,083 |
| Jan 5, 2026 | 4.67 | 4.72 | 4.43 | 4.47 | 4.42 | -2.83% | 146,973 |
| Jan 2, 2026 | 4.68 | 4.87 | 4.56 | 4.60 | 4.55 | -0.86% | 95,120 |
| Dec 31, 2025 | 4.69 | 4.74 | 4.62 | 4.64 | 4.59 | -1.28% | 142,391 |
| Dec 30, 2025 | 4.71 | 4.78 | 4.70 | 4.70 | 4.65 | -0.42% | 99,737 |
| Dec 29, 2025 | 4.80 | 4.83 | 4.72 | 4.72 | 4.67 | -1.67% | 113,895 |
| Dec 26, 2025 | 4.86 | 4.89 | 4.75 | 4.80 | 4.75 | -1.23% | 137,960 |
| Dec 24, 2025 | 4.82 | 4.89 | 4.78 | 4.86 | 4.81 | 1.89% | 107,835 |
| Dec 23, 2025 | 4.64 | 4.81 | 4.59 | 4.77 | 4.72 | 4.61% | 214,896 |
| Dec 22, 2025 | 4.61 | 4.72 | 4.55 | 4.56 | 4.51 | -0.22% | 179,646 |
| Dec 19, 2025 | 4.72 | 4.80 | 4.56 | 4.57 | 4.52 | -3.59% | 340,021 |
| Dec 18, 2025 | 4.89 | 4.89 | 4.66 | 4.74 | 4.69 | -3.07% | 204,817 |
| Dec 17, 2025 | 4.83 | 4.89 | 4.79 | 4.89 | 4.84 | 2.09% | 140,502 |
| Dec 16, 2025 | 4.90 | 4.91 | 4.76 | 4.79 | 4.74 | -1.84% | 126,791 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.77 | 4.88 | 4.83 | -2.79% | 164,053 |
| Dec 12, 2025 | 5.03 | 5.09 | 4.97 | 5.02 | 4.90 | 1.01% | 127,038 |
| Dec 11, 2025 | 4.94 | 5.01 | 4.91 | 4.97 | 4.85 | 0.40% | 100,886 |
| Dec 10, 2025 | 4.81 | 5.00 | 4.79 | 4.95 | 4.84 | 2.48% | 100,498 |
| Dec 9, 2025 | 4.80 | 4.90 | 4.77 | 4.83 | 4.72 | 0.42% | 57,415 |
| Dec 8, 2025 | 4.95 | 5.00 | 4.77 | 4.81 | 4.70 | -2.83% | 103,227 |
| Dec 5, 2025 | 5.04 | 5.11 | 4.94 | 4.95 | 4.84 | -1.20% | 91,525 |
| Dec 4, 2025 | 5.04 | 5.08 | 4.97 | 5.01 | 4.89 | -0.60% | 60,800 |
| Dec 3, 2025 | 4.71 | 5.05 | 4.68 | 5.04 | 4.92 | 7.69% | 123,904 |