Epsilon Energy Ltd. (EPSN)
NASDAQ: EPSN
· Real-Time Price · USD
5.16
0.16 (3.20%)
At close: Oct 03, 2025, 3:59 PM
5.20
0.78%
After-hours: Oct 03, 2025, 06:54 PM EDT
EPSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.04 | 5.22 | 5.02 | 5.16 | 5.16 | 3.20% | 263,537 |
| Oct 2, 2025 | 4.88 | 5.15 | 4.72 | 5.00 | 5.00 | 2.46% | 455,386 |
| Oct 1, 2025 | 5.04 | 5.12 | 4.86 | 4.88 | 4.88 | -3.17% | 177,100 |
| Sep 30, 2025 | 5.03 | 5.06 | 4.86 | 5.04 | 5.04 | 0.40% | 306,400 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.01 | 5.02 | 5.02 | -3.09% | 242,200 |
| Sep 26, 2025 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | 0.58% | 243,383 |
| Sep 25, 2025 | 5.28 | 5.30 | 5.15 | 5.15 | 5.15 | -3.20% | 144,800 |
| Sep 24, 2025 | 5.24 | 5.35 | 5.18 | 5.32 | 5.32 | 2.31% | 90,853 |
| Sep 23, 2025 | 5.20 | 5.33 | 5.17 | 5.20 | 5.20 | 0.39% | 144,937 |
| Sep 22, 2025 | 5.15 | 5.26 | 5.12 | 5.18 | 5.18 | -0.19% | 209,800 |
| Sep 19, 2025 | 5.20 | 5.20 | 4.99 | 5.19 | 5.19 | -0.19% | 380,200 |
| Sep 18, 2025 | 5.30 | 5.30 | 5.18 | 5.20 | 5.20 | -1.33% | 115,600 |
| Sep 17, 2025 | 5.32 | 5.38 | 5.24 | 5.27 | 5.27 | -0.94% | 464,332 |
| Sep 16, 2025 | 5.32 | 5.43 | 5.29 | 5.32 | 5.32 | 0.00% | 236,950 |
| Sep 15, 2025 | 5.42 | 5.42 | 5.28 | 5.32 | 5.32 | -2.56% | 208,040 |
| Sep 12, 2025 | 5.56 | 5.59 | 5.45 | 5.46 | 5.40 | -1.09% | 112,200 |
| Sep 11, 2025 | 5.47 | 5.56 | 5.47 | 5.52 | 5.46 | -0.72% | 105,188 |
| Sep 10, 2025 | 5.55 | 5.59 | 5.47 | 5.56 | 5.50 | 0.18% | 98,700 |
| Sep 9, 2025 | 5.55 | 5.68 | 5.51 | 5.55 | 5.49 | 0.36% | 86,042 |
| Sep 8, 2025 | 5.70 | 5.70 | 5.45 | 5.53 | 5.47 | -2.98% | 189,701 |
Page 1 of 136