Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
6.66
-0.11 (-1.62%)
At close: May 12, 2025, 4:00 PM
6.66
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.95 | 6.95 | 6.63 | 6.66 | 6.66 | -1.62% | 45,208 |
| May 9, 2025 | 6.71 | 6.81 | 6.65 | 6.77 | 6.77 | 2.73% | 28,770 |
| May 8, 2025 | 6.42 | 6.73 | 6.42 | 6.59 | 6.59 | 2.49% | 33,090 |
| May 7, 2025 | 6.52 | 6.62 | 6.33 | 6.43 | 6.43 | -1.83% | 59,281 |
| May 6, 2025 | 6.76 | 6.88 | 6.55 | 6.55 | 6.55 | -3.53% | 24,116 |
| May 5, 2025 | 6.85 | 6.99 | 6.78 | 6.79 | 6.79 | -1.88% | 26,356 |
| May 2, 2025 | 7.08 | 7.26 | 6.91 | 6.92 | 6.92 | -1.56% | 29,445 |
| May 1, 2025 | 7.07 | 7.28 | 6.93 | 7.03 | 7.03 | - | 24,714 |
| Apr 30, 2025 | 6.58 | 7.23 | 6.49 | 7.03 | 7.03 | -3.03% | 50,842 |
| Apr 29, 2025 | 7.28 | 7.28 | 7.11 | 7.25 | 7.25 | -0.41% | 33,450 |
| Apr 28, 2025 | 7.20 | 7.29 | 7.16 | 7.28 | 7.28 | 1.25% | 58,142 |
| Apr 25, 2025 | 7.13 | 7.25 | 7.08 | 7.19 | 7.19 | 1.41% | 38,387 |
| Apr 24, 2025 | 7.03 | 7.14 | 7.03 | 7.09 | 7.09 | 1.29% | 109,515 |
| Apr 23, 2025 | 6.90 | 7.15 | 6.86 | 7.00 | 7.00 | 1.60% | 63,952 |
| Apr 22, 2025 | 6.53 | 6.99 | 6.53 | 6.89 | 6.89 | 6.33% | 67,847 |
| Apr 21, 2025 | 6.77 | 6.77 | 6.42 | 6.48 | 6.48 | -4.57% | 55,184 |
| Apr 17, 2025 | 6.40 | 6.81 | 6.40 | 6.79 | 6.79 | 7.27% | 52,284 |
| Apr 16, 2025 | 6.12 | 6.39 | 6.12 | 6.33 | 6.33 | 3.43% | 28,270 |
| Apr 15, 2025 | 6.33 | 6.35 | 6.12 | 6.12 | 6.12 | -2.70% | 28,699 |
| Apr 14, 2025 | 6.17 | 6.33 | 6.17 | 6.29 | 6.29 | 1.62% | 19,060 |
| Apr 11, 2025 | 6.39 | 6.39 | 6.06 | 6.19 | 6.19 | -2.06% | 60,902 |
| Apr 10, 2025 | 6.59 | 6.65 | 6.23 | 6.32 | 6.32 | -4.10% | 63,435 |
| Apr 9, 2025 | 6.42 | 6.75 | 6.04 | 6.59 | 6.59 | 2.97% | 67,762 |
| Apr 8, 2025 | 6.44 | 6.88 | 6.30 | 6.40 | 6.40 | 0.63% | 38,697 |
| Apr 7, 2025 | 6.19 | 6.56 | 6.09 | 6.36 | 6.36 | 0.32% | 72,230 |
| Apr 4, 2025 | 6.61 | 6.72 | 6.22 | 6.34 | 6.34 | -7.98% | 62,234 |
| Apr 3, 2025 | 6.93 | 7.08 | 6.54 | 6.89 | 6.89 | -4.70% | 40,801 |
| Apr 2, 2025 | 7.12 | 7.25 | 7.12 | 7.23 | 7.23 | 1.54% | 50,019 |
| Apr 1, 2025 | 7.02 | 7.18 | 7.02 | 7.12 | 7.12 | 0.85% | 32,720 |
| Mar 31, 2025 | 7.16 | 7.19 | 6.91 | 7.06 | 7.06 | -1.53% | 104,747 |
| Mar 28, 2025 | 7.12 | 7.17 | 6.96 | 7.17 | 7.17 | 0.42% | 86,958 |
| Mar 27, 2025 | 7.13 | 7.14 | 7.00 | 7.14 | 7.14 | 0.85% | 28,119 |
| Mar 26, 2025 | 7.01 | 7.18 | 6.87 | 7.08 | 7.08 | 0.28% | 48,453 |
| Mar 25, 2025 | 6.94 | 7.10 | 6.83 | 7.06 | 7.06 | 1.58% | 53,198 |
| Mar 24, 2025 | 6.78 | 6.97 | 6.71 | 6.95 | 6.95 | 1.61% | 59,906 |
| Mar 21, 2025 | 7.11 | 7.11 | 6.76 | 6.84 | 6.84 | -3.66% | 67,174 |
| Mar 20, 2025 | 7.12 | 7.20 | 6.74 | 7.10 | 7.10 | -2.07% | 138,712 |
| Mar 19, 2025 | 7.23 | 7.25 | 7.17 | 7.25 | 7.25 | 0.55% | 77,553 |
| Mar 18, 2025 | 7.32 | 7.32 | 7.15 | 7.21 | 7.21 | -0.55% | 42,364 |
| Mar 17, 2025 | 7.05 | 7.28 | 7.02 | 7.25 | 7.25 | 3.72% | 87,945 |
| Mar 14, 2025 | 7.00 | 7.03 | 6.95 | 6.99 | 6.99 | 0.43% | 36,632 |
| Mar 13, 2025 | 6.88 | 7.03 | 6.81 | 6.96 | 6.96 | -0.85% | 44,793 |
| Mar 12, 2025 | 6.99 | 7.09 | 6.93 | 7.02 | 6.96 | 1.15% | 106,716 |
| Mar 11, 2025 | 6.57 | 6.97 | 6.57 | 6.94 | 6.88 | 4.99% | 86,657 |
| Mar 10, 2025 | 6.52 | 6.70 | 6.52 | 6.61 | 6.55 | 0.46% | 33,782 |
| Mar 7, 2025 | 6.59 | 6.66 | 6.57 | 6.58 | 6.52 | -0.90% | 18,407 |
| Mar 6, 2025 | 6.71 | 6.71 | 6.56 | 6.64 | 6.58 | -1.04% | 39,913 |
| Mar 5, 2025 | 6.63 | 6.77 | 6.55 | 6.71 | 6.65 | 0.75% | 41,646 |
| Mar 4, 2025 | 6.64 | 6.73 | 6.57 | 6.66 | 6.60 | 0.60% | 70,031 |
| Mar 3, 2025 | 6.59 | 6.67 | 6.45 | 6.62 | 6.56 | 0.30% | 48,351 |