Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
6.47
+0.11 (1.73%)
Aug 13, 2025, 4:00 PM - Market closed
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.37 | 6.50 | 6.31 | 6.47 | 6.47 | 1.73% | 102,466 |
| Aug 12, 2025 | 6.30 | 6.36 | 6.24 | 6.36 | 6.36 | 0.95% | 137,735 |
| Aug 11, 2025 | 6.18 | 6.30 | 6.15 | 6.30 | 6.30 | 1.94% | 81,673 |
| Aug 8, 2025 | 6.28 | 6.29 | 6.16 | 6.18 | 6.18 | -0.64% | 47,699 |
| Aug 7, 2025 | 6.36 | 6.40 | 6.20 | 6.22 | 6.22 | -1.27% | 101,385 |
| Aug 6, 2025 | 6.20 | 6.31 | 6.11 | 6.30 | 6.30 | 1.94% | 109,986 |
| Aug 5, 2025 | 6.09 | 6.20 | 6.08 | 6.18 | 6.18 | 1.15% | 107,928 |
| Aug 4, 2025 | 6.08 | 6.14 | 6.06 | 6.11 | 6.11 | 0.16% | 122,237 |
| Aug 1, 2025 | 6.19 | 6.31 | 6.05 | 6.10 | 6.10 | -2.40% | 179,427 |
| Jul 31, 2025 | 6.17 | 6.35 | 6.15 | 6.25 | 6.25 | 0.32% | 119,955 |
| Jul 30, 2025 | 6.39 | 6.47 | 6.21 | 6.23 | 6.23 | -2.50% | 114,480 |
| Jul 29, 2025 | 6.28 | 6.40 | 6.23 | 6.39 | 6.39 | 2.40% | 81,936 |
| Jul 28, 2025 | 6.21 | 6.30 | 6.21 | 6.24 | 6.24 | 0.48% | 90,965 |
| Jul 25, 2025 | 6.30 | 6.37 | 6.14 | 6.21 | 6.21 | -1.90% | 90,668 |
| Jul 24, 2025 | 6.32 | 6.41 | 6.27 | 6.33 | 6.33 | 0.16% | 116,755 |
| Jul 23, 2025 | 6.28 | 6.36 | 6.19 | 6.32 | 6.32 | 1.12% | 116,744 |
| Jul 22, 2025 | 6.39 | 6.44 | 6.25 | 6.25 | 6.25 | -1.11% | 122,891 |
| Jul 21, 2025 | 6.60 | 6.62 | 6.20 | 6.32 | 6.32 | -4.24% | 227,036 |
| Jul 18, 2025 | 6.89 | 6.93 | 6.57 | 6.60 | 6.60 | -3.51% | 222,272 |
| Jul 17, 2025 | 6.64 | 6.84 | 6.58 | 6.84 | 6.84 | 2.70% | 127,038 |
| Jul 16, 2025 | 6.77 | 6.77 | 6.58 | 6.66 | 6.66 | -0.75% | 113,838 |
| Jul 15, 2025 | 7.14 | 7.14 | 6.71 | 6.71 | 6.71 | -5.63% | 127,196 |
| Jul 14, 2025 | 7.12 | 7.18 | 7.07 | 7.11 | 7.11 | -0.14% | 77,334 |
| Jul 11, 2025 | 7.10 | 7.33 | 7.03 | 7.12 | 7.12 | 0.28% | 89,957 |
| Jul 10, 2025 | 7.24 | 7.24 | 7.04 | 7.10 | 7.10 | -1.93% | 111,780 |
| Jul 9, 2025 | 7.38 | 7.55 | 7.21 | 7.24 | 7.24 | -2.16% | 117,626 |
| Jul 8, 2025 | 7.27 | 7.44 | 7.12 | 7.40 | 7.40 | 2.78% | 207,796 |
| Jul 7, 2025 | 7.52 | 7.52 | 7.10 | 7.20 | 7.20 | -4.00% | 276,334 |
| Jul 3, 2025 | 7.53 | 7.57 | 7.45 | 7.50 | 7.50 | -0.27% | 67,586 |
| Jul 2, 2025 | 7.39 | 7.54 | 7.27 | 7.52 | 7.52 | 0.67% | 137,345 |
| Jul 1, 2025 | 7.41 | 7.52 | 7.25 | 7.47 | 7.47 | 1.22% | 162,318 |
| Jun 30, 2025 | 7.47 | 7.48 | 7.31 | 7.38 | 7.38 | -1.34% | 211,087 |
| Jun 27, 2025 | 7.83 | 7.84 | 7.25 | 7.48 | 7.48 | -4.23% | 2,734,594 |
| Jun 26, 2025 | 7.85 | 7.86 | 7.66 | 7.81 | 7.81 | 1.69% | 196,297 |
| Jun 25, 2025 | 7.94 | 7.94 | 7.63 | 7.68 | 7.68 | -3.52% | 132,602 |
| Jun 24, 2025 | 8.06 | 8.08 | 7.90 | 7.96 | 7.96 | -1.36% | 225,907 |
| Jun 23, 2025 | 8.42 | 8.49 | 8.07 | 8.07 | 8.07 | -2.89% | 256,675 |
| Jun 20, 2025 | 8.50 | 8.50 | 8.19 | 8.31 | 8.31 | -0.95% | 313,725 |
| Jun 18, 2025 | 8.39 | 8.49 | 8.33 | 8.39 | 8.39 | 0.36% | 234,726 |
| Jun 17, 2025 | 8.24 | 8.49 | 8.24 | 8.36 | 8.36 | 1.95% | 380,990 |
| Jun 16, 2025 | 8.15 | 8.28 | 8.10 | 8.20 | 8.20 | 0.74% | 187,697 |
| Jun 13, 2025 | 8.07 | 8.18 | 8.00 | 8.14 | 8.14 | 1.37% | 224,878 |
| Jun 12, 2025 | 7.99 | 8.09 | 7.85 | 8.03 | 7.97 | 0.50% | 132,727 |
| Jun 11, 2025 | 7.84 | 8.04 | 7.76 | 7.99 | 7.93 | 3.23% | 365,493 |
| Jun 10, 2025 | 7.99 | 7.99 | 7.73 | 7.74 | 7.68 | -1.40% | 292,430 |
| Jun 9, 2025 | 7.96 | 7.97 | 7.72 | 7.85 | 7.79 | 6.22% | 678,811 |
| Jun 6, 2025 | 7.23 | 7.43 | 7.20 | 7.39 | 7.33 | 2.64% | 561,639 |
| Jun 5, 2025 | 7.25 | 7.31 | 6.95 | 7.20 | 7.15 | 0.14% | 107,047 |
| Jun 4, 2025 | 7.27 | 7.47 | 7.09 | 7.19 | 7.14 | -1.10% | 209,720 |
| Jun 3, 2025 | 7.23 | 7.59 | 7.22 | 7.27 | 7.22 | 0.83% | 249,139 |