Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
5.49
+0.07 (1.29%)
At close: Jun 29, 2026, 4:00 PM EDT
5.49
0.00 (0.00%)
After-hours: Jun 29, 2026, 5:39 PM EDT
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.43 | 5.53 | 5.37 | 5.49 | 5.49 | 1.29% | 271,463 |
| Jun 26, 2026 | 5.23 | 5.45 | 5.23 | 5.42 | 5.42 | 3.63% | 411,050 |
| Jun 25, 2026 | 5.12 | 5.37 | 5.08 | 5.23 | 5.23 | 1.55% | 234,397 |
| Jun 24, 2026 | 5.29 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 228,385 |
| Jun 23, 2026 | 5.21 | 5.34 | 5.17 | 5.30 | 5.30 | 1.73% | 112,533 |
| Jun 22, 2026 | 5.29 | 5.37 | 5.16 | 5.21 | 5.21 | -1.70% | 262,302 |
| Jun 18, 2026 | 5.41 | 5.41 | 5.21 | 5.30 | 5.30 | -1.67% | 326,667 |
| Jun 17, 2026 | 5.38 | 5.55 | 5.35 | 5.39 | 5.39 | 0.19% | 147,383 |
| Jun 16, 2026 | 5.21 | 5.40 | 5.14 | 5.38 | 5.38 | 2.28% | 193,717 |
| Jun 15, 2026 | 5.47 | 5.47 | 5.18 | 5.26 | 5.26 | -5.35% | 217,329 |
| Jun 12, 2026 | 5.63 | 5.82 | 5.60 | 5.62 | 5.56 | -0.71% | 142,138 |
| Jun 11, 2026 | 5.95 | 5.96 | 5.65 | 5.66 | 5.60 | -4.55% | 143,008 |
| Jun 10, 2026 | 5.83 | 6.01 | 5.82 | 5.93 | 5.86 | 1.72% | 146,074 |
| Jun 9, 2026 | 5.97 | 5.97 | 5.79 | 5.83 | 5.77 | -2.51% | 104,466 |
| Jun 8, 2026 | 5.80 | 6.00 | 5.80 | 5.98 | 5.91 | 3.28% | 103,866 |
| Jun 5, 2026 | 5.91 | 5.96 | 5.78 | 5.79 | 5.73 | -2.36% | 106,960 |
| Jun 4, 2026 | 5.81 | 5.95 | 5.76 | 5.93 | 5.86 | 1.37% | 87,887 |
| Jun 3, 2026 | 5.81 | 5.87 | 5.68 | 5.85 | 5.78 | 0.69% | 119,576 |
| Jun 2, 2026 | 5.81 | 5.92 | 5.76 | 5.81 | 5.75 | -0.34% | 124,522 |
| Jun 1, 2026 | 5.71 | 5.93 | 5.71 | 5.83 | 5.77 | 3.00% | 143,473 |
| May 29, 2026 | 5.75 | 5.77 | 5.61 | 5.66 | 5.60 | -2.92% | 152,643 |
| May 28, 2026 | 5.80 | 5.91 | 5.77 | 5.83 | 5.77 | 1.04% | 148,709 |
| May 27, 2026 | 5.81 | 5.97 | 5.70 | 5.77 | 5.71 | -1.20% | 138,124 |
| May 26, 2026 | 6.10 | 6.18 | 5.83 | 5.84 | 5.78 | -5.65% | 194,490 |
| May 22, 2026 | 6.22 | 6.30 | 6.11 | 6.19 | 6.12 | -0.64% | 169,894 |
| May 21, 2026 | 6.21 | 6.43 | 6.15 | 6.23 | 6.16 | 0.16% | 263,660 |
| May 20, 2026 | 6.46 | 6.50 | 6.20 | 6.22 | 6.15 | -4.16% | 288,893 |
| May 19, 2026 | 6.41 | 6.51 | 6.29 | 6.49 | 6.42 | 1.56% | 212,023 |
| May 18, 2026 | 6.19 | 6.65 | 6.12 | 6.39 | 6.32 | 3.40% | 415,069 |
| May 15, 2026 | 6.35 | 6.45 | 6.17 | 6.18 | 6.11 | -2.68% | 172,902 |
| May 14, 2026 | 5.78 | 6.37 | 5.78 | 6.35 | 6.28 | 3.25% | 161,937 |
| May 13, 2026 | 6.17 | 6.20 | 6.07 | 6.15 | 6.08 | -0.65% | 117,847 |
| May 12, 2026 | 6.02 | 6.19 | 5.89 | 6.19 | 6.12 | 3.51% | 272,280 |
| May 11, 2026 | 5.87 | 5.98 | 5.79 | 5.98 | 5.91 | 2.75% | 127,657 |
| May 8, 2026 | 5.86 | 5.98 | 5.76 | 5.82 | 5.76 | -1.02% | 140,873 |
| May 7, 2026 | 5.86 | 5.96 | 5.70 | 5.88 | 5.81 | -1.18% | 228,301 |
| May 6, 2026 | 6.14 | 6.14 | 5.92 | 5.95 | 5.88 | -5.71% | 289,013 |
| May 5, 2026 | 6.30 | 6.37 | 6.10 | 6.31 | 6.24 | 0.16% | 105,925 |
| May 4, 2026 | 6.28 | 6.37 | 6.26 | 6.30 | 6.23 | -0.16% | 165,534 |
| May 1, 2026 | 6.29 | 6.39 | 6.14 | 6.31 | 6.24 | -0.79% | 162,892 |
| Apr 30, 2026 | 6.26 | 6.45 | 6.26 | 6.36 | 6.29 | 0.32% | 117,088 |
| Apr 29, 2026 | 6.24 | 6.34 | 6.17 | 6.34 | 6.27 | 1.60% | 236,670 |
| Apr 28, 2026 | 6.26 | 6.32 | 6.17 | 6.24 | 6.17 | 0.81% | 94,780 |
| Apr 27, 2026 | 6.07 | 6.25 | 6.07 | 6.19 | 6.12 | 2.15% | 101,633 |
| Apr 24, 2026 | 5.95 | 6.08 | 5.87 | 6.06 | 5.99 | 1.00% | 168,476 |
| Apr 23, 2026 | 5.92 | 6.11 | 5.83 | 6.00 | 5.93 | 1.52% | 163,623 |
| Apr 22, 2026 | 5.95 | 6.09 | 5.91 | 5.91 | 5.84 | -1.50% | 253,237 |
| Apr 21, 2026 | 5.96 | 6.00 | 5.86 | 6.00 | 5.93 | 0.50% | 139,789 |
| Apr 20, 2026 | 5.83 | 5.97 | 5.82 | 5.97 | 5.90 | 2.58% | 222,531 |
| Apr 17, 2026 | 5.86 | 5.86 | 5.41 | 5.82 | 5.76 | -2.84% | 348,419 |
| Apr 16, 2026 | 5.99 | 6.08 | 5.91 | 5.99 | 5.92 | -0.17% | 239,406 |
| Apr 15, 2026 | 5.99 | 6.09 | 5.93 | 6.00 | 5.93 | -0.50% | 156,783 |
| Apr 14, 2026 | 6.06 | 6.06 | 5.90 | 6.03 | 5.96 | -0.82% | 198,643 |
| Apr 13, 2026 | 6.20 | 6.26 | 6.05 | 6.08 | 6.01 | -0.65% | 91,038 |
| Apr 10, 2026 | 6.21 | 6.25 | 6.10 | 6.12 | 6.05 | -1.13% | 205,595 |
| Apr 9, 2026 | 6.14 | 6.35 | 6.10 | 6.19 | 6.12 | 0.81% | 291,312 |
| Apr 8, 2026 | 6.05 | 6.17 | 5.87 | 6.14 | 6.07 | -5.10% | 299,998 |
| Apr 7, 2026 | 6.37 | 6.52 | 6.36 | 6.47 | 6.40 | 1.89% | 161,029 |
| Apr 6, 2026 | 6.33 | 6.51 | 6.30 | 6.35 | 6.28 | -0.16% | 185,896 |
| Apr 2, 2026 | 6.29 | 6.47 | 6.27 | 6.36 | 6.29 | 3.08% | 285,682 |
| Apr 1, 2026 | 6.20 | 6.35 | 6.02 | 6.17 | 6.10 | 0.16% | 434,217 |
| Mar 31, 2026 | 6.36 | 6.53 | 6.10 | 6.16 | 6.09 | -3.14% | 313,337 |
| Mar 30, 2026 | 6.30 | 6.38 | 6.14 | 6.36 | 6.29 | 1.76% | 264,081 |
| Mar 27, 2026 | 6.06 | 6.38 | 6.06 | 6.25 | 6.18 | 3.48% | 286,913 |
| Mar 26, 2026 | 6.21 | 6.29 | 6.02 | 6.04 | 5.97 | -2.58% | 471,075 |
| Mar 25, 2026 | 6.15 | 6.33 | 6.05 | 6.20 | 6.13 | - | 271,553 |
| Mar 24, 2026 | 5.97 | 6.24 | 5.97 | 6.20 | 6.13 | 3.33% | 316,224 |
| Mar 23, 2026 | 6.00 | 6.04 | 5.83 | 6.00 | 5.93 | -0.66% | 246,796 |
| Mar 20, 2026 | 6.05 | 6.19 | 6.00 | 6.04 | 5.97 | 0.17% | 763,039 |
| Mar 19, 2026 | 5.83 | 6.14 | 5.77 | 6.03 | 5.96 | 3.97% | 283,211 |
| Mar 18, 2026 | 5.79 | 5.88 | 5.71 | 5.80 | 5.74 | -0.51% | 252,218 |
| Mar 17, 2026 | 5.56 | 5.83 | 5.54 | 5.83 | 5.77 | 4.48% | 224,619 |
| Mar 16, 2026 | 5.62 | 5.70 | 5.46 | 5.58 | 5.52 | -0.53% | 217,699 |
| Mar 13, 2026 | 5.68 | 5.69 | 5.52 | 5.61 | 5.55 | -1.36% | 164,978 |
| Mar 12, 2026 | 5.65 | 5.81 | 5.64 | 5.75 | 5.62 | 1.95% | 285,497 |
| Mar 11, 2026 | 5.46 | 5.70 | 5.46 | 5.64 | 5.52 | 2.92% | 273,879 |
| Mar 10, 2026 | 5.49 | 5.56 | 5.30 | 5.48 | 5.36 | -1.62% | 296,205 |
| Mar 9, 2026 | 5.77 | 5.91 | 5.56 | 5.57 | 5.45 | -2.28% | 388,919 |
| Mar 6, 2026 | 5.69 | 5.74 | 5.59 | 5.70 | 5.58 | 1.42% | 280,343 |
| Mar 5, 2026 | 5.44 | 5.68 | 5.42 | 5.62 | 5.50 | 3.88% | 294,295 |
| Mar 4, 2026 | 5.28 | 5.44 | 5.21 | 5.41 | 5.29 | 2.27% | 229,438 |
| Mar 3, 2026 | 5.41 | 5.42 | 5.23 | 5.29 | 5.17 | -0.56% | 389,374 |
| Mar 2, 2026 | 5.38 | 5.40 | 5.15 | 5.32 | 5.20 | 3.91% | 425,871 |
| Feb 27, 2026 | 4.97 | 5.20 | 4.94 | 5.12 | 5.01 | 4.28% | 363,054 |
| Feb 26, 2026 | 4.83 | 4.97 | 4.83 | 4.91 | 4.80 | 0.82% | 132,729 |
| Feb 25, 2026 | 4.91 | 4.92 | 4.80 | 4.87 | 4.76 | -0.41% | 148,691 |
| Feb 24, 2026 | 4.90 | 4.98 | 4.84 | 4.89 | 4.78 | -0.41% | 121,483 |
| Feb 23, 2026 | 5.00 | 5.09 | 4.90 | 4.91 | 4.80 | -1.60% | 183,161 |
| Feb 20, 2026 | 5.05 | 5.06 | 4.97 | 4.99 | 4.88 | -2.16% | 89,397 |
| Feb 19, 2026 | 4.94 | 5.12 | 4.93 | 5.10 | 4.99 | 3.45% | 149,694 |
| Feb 18, 2026 | 4.80 | 4.94 | 4.76 | 4.93 | 4.82 | 2.92% | 139,880 |
| Feb 17, 2026 | 4.92 | 4.99 | 4.70 | 4.79 | 4.69 | -2.64% | 167,223 |
| Feb 13, 2026 | 4.74 | 5.00 | 4.71 | 4.92 | 4.81 | 3.58% | 159,960 |
| Feb 12, 2026 | 4.79 | 4.85 | 4.70 | 4.75 | 4.65 | -0.84% | 243,923 |
| Feb 11, 2026 | 4.77 | 4.88 | 4.74 | 4.79 | 4.69 | 1.05% | 154,452 |
| Feb 10, 2026 | 4.86 | 4.87 | 4.73 | 4.74 | 4.64 | -2.27% | 140,658 |
| Feb 9, 2026 | 4.85 | 4.88 | 4.74 | 4.85 | 4.74 | - | 86,954 |
| Feb 6, 2026 | 4.66 | 4.88 | 4.66 | 4.85 | 4.74 | 4.08% | 297,647 |
| Feb 5, 2026 | 4.73 | 4.73 | 4.61 | 4.66 | 4.56 | -2.71% | 148,560 |
| Feb 4, 2026 | 4.75 | 4.92 | 4.66 | 4.79 | 4.69 | 1.70% | 126,796 |