Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN · Real-Time Price · USD
7.48
-0.33 (-4.23%)
Jun 27, 2025, 4:00 PM - Market closed
Epsilon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 7.21 | 7.29 | 7.17 | 7.21 | 7.16 | 1.55% | 87,675 |
| May 30, 2025 | 7.30 | 7.35 | 7.09 | 7.10 | 7.05 | -2.74% | 42,559 |
| May 29, 2025 | 7.08 | 7.32 | 7.04 | 7.30 | 7.24 | 3.11% | 99,978 |
| May 28, 2025 | 6.98 | 7.12 | 6.98 | 7.08 | 7.03 | 1.43% | 75,227 |
| May 27, 2025 | 7.23 | 7.23 | 6.91 | 6.98 | 6.93 | -2.51% | 71,428 |
| May 23, 2025 | 7.08 | 7.25 | 6.96 | 7.16 | 7.11 | 0.99% | 56,894 |
| May 22, 2025 | 7.12 | 7.12 | 7.02 | 7.09 | 7.04 | -0.56% | 50,863 |
| May 21, 2025 | 7.14 | 7.14 | 6.99 | 7.13 | 7.08 | -0.28% | 61,156 |
| May 20, 2025 | 7.12 | 7.19 | 6.95 | 7.15 | 7.10 | 0.99% | 92,260 |
| May 19, 2025 | 6.97 | 7.27 | 6.89 | 7.08 | 7.03 | 1.58% | 174,992 |
| May 16, 2025 | 7.11 | 7.18 | 6.90 | 6.97 | 6.92 | 0.43% | 174,691 |
| May 15, 2025 | 7.14 | 7.28 | 6.90 | 6.94 | 6.89 | 1.76% | 131,458 |
| May 14, 2025 | 6.68 | 7.00 | 6.68 | 6.82 | 6.77 | 0.44% | 44,623 |
| May 13, 2025 | 6.68 | 6.95 | 6.68 | 6.79 | 6.74 | 1.95% | 36,722 |
| May 12, 2025 | 6.95 | 6.95 | 6.63 | 6.66 | 6.61 | -1.62% | 45,208 |
| May 9, 2025 | 6.71 | 6.81 | 6.65 | 6.77 | 6.72 | 2.73% | 28,770 |
| May 8, 2025 | 6.42 | 6.73 | 6.42 | 6.59 | 6.54 | 2.49% | 33,090 |
| May 7, 2025 | 6.52 | 6.62 | 6.33 | 6.43 | 6.38 | -1.83% | 59,281 |
| May 6, 2025 | 6.76 | 6.88 | 6.55 | 6.55 | 6.50 | -3.53% | 24,116 |
| May 5, 2025 | 6.85 | 6.99 | 6.78 | 6.79 | 6.74 | -1.88% | 26,356 |
| May 2, 2025 | 7.08 | 7.26 | 6.91 | 6.92 | 6.87 | -1.56% | 29,445 |
| May 1, 2025 | 7.07 | 7.28 | 6.93 | 7.03 | 6.98 | - | 24,714 |
| Apr 30, 2025 | 6.58 | 7.23 | 6.49 | 7.03 | 6.98 | -3.03% | 50,842 |
| Apr 29, 2025 | 7.28 | 7.28 | 7.11 | 7.25 | 7.20 | -0.41% | 33,450 |
| Apr 28, 2025 | 7.20 | 7.29 | 7.16 | 7.28 | 7.23 | 1.25% | 58,142 |
| Apr 25, 2025 | 7.13 | 7.25 | 7.08 | 7.19 | 7.14 | 1.41% | 38,387 |
| Apr 24, 2025 | 7.03 | 7.14 | 7.03 | 7.09 | 7.04 | 1.29% | 109,515 |
| Apr 23, 2025 | 6.90 | 7.15 | 6.86 | 7.00 | 6.95 | 1.60% | 63,952 |
| Apr 22, 2025 | 6.53 | 6.99 | 6.53 | 6.89 | 6.84 | 6.33% | 67,847 |
| Apr 21, 2025 | 6.77 | 6.77 | 6.42 | 6.48 | 6.43 | -4.57% | 55,184 |
| Apr 17, 2025 | 6.40 | 6.81 | 6.40 | 6.79 | 6.74 | 7.27% | 52,284 |
| Apr 16, 2025 | 6.12 | 6.39 | 6.12 | 6.33 | 6.28 | 3.43% | 28,270 |