Epsilon Energy Ltd. - Common Shares (EPSN)
5.5600
+0.1100 (2.02%)
NASDAQ· Last Trade: Jul 30th, 3:37 AM EDT
Historical Prices For Epsilon Energy Ltd. - Common Shares (EPSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2026 | 5.62 | 5.74 | 5.54 | 5.56 | 133,697 | 5.56 |
| 7/28/2026 | 5.77 | 5.79 | 5.45 | 5.45 | 97,925 | 5.45 |
| 7/27/2026 | 5.71 | 5.83 | 5.62 | 5.73 | 181,065 | 5.73 |
| 7/24/2026 | 5.94 | 5.96 | 5.80 | 5.83 | 93,056 | 5.83 |
| 7/23/2026 | 5.74 | 5.97 | 5.67 | 5.93 | 214,832 | 5.93 |
| 7/22/2026 | 5.77 | 5.82 | 5.63 | 5.66 | 98,715 | 5.66 |
| 7/21/2026 | 5.45 | 5.63 | 5.45 | 5.63 | 101,862 | 5.63 |
| 7/20/2026 | 5.52 | 5.52 | 5.41 | 5.48 | 167,315 | 5.48 |
| 7/17/2026 | 5.50 | 5.67 | 5.42 | 5.52 | 125,980 | 5.52 |
| 7/16/2026 | 5.50 | 5.58 | 5.45 | 5.50 | 124,568 | 5.50 |
| 7/15/2026 | 5.48 | 5.53 | 5.39 | 5.49 | 118,048 | 5.49 |
| 7/14/2026 | 5.50 | 5.60 | 5.40 | 5.50 | 165,199 | 5.50 |
| 7/13/2026 | 5.26 | 5.51 | 5.26 | 5.45 | 183,264 | 5.45 |
| 7/10/2026 | 5.33 | 5.48 | 5.18 | 5.22 | 137,481 | 5.22 |
| 7/09/2026 | 5.50 | 5.50 | 5.28 | 5.31 | 118,897 | 5.31 |
| 7/08/2026 | 5.44 | 5.56 | 5.43 | 5.51 | 112,717 | 5.51 |
| 7/07/2026 | 5.22 | 5.41 | 5.17 | 5.38 | 167,496 | 5.38 |
| 7/06/2026 | 5.38 | 5.42 | 5.17 | 5.17 | 232,994 | 5.17 |
| 7/02/2026 | 5.47 | 5.60 | 5.31 | 5.40 | 159,560 | 5.40 |
| 7/01/2026 | 5.42 | 5.50 | 5.39 | 5.45 | 119,748 | 5.45 |
| 6/30/2026 | 5.48 | 5.62 | 5.39 | 5.41 | 163,556 | 5.41 |
| 6/29/2026 | 5.43 | 5.53 | 5.37 | 5.49 | 293,103 | 5.49 |
| 6/26/2026 | 5.23 | 5.45 | 5.23 | 5.42 | 479,526 | 5.42 |
| 6/25/2026 | 5.12 | 5.37 | 5.08 | 5.23 | 234,458 | 5.23 |
| 6/24/2026 | 5.29 | 5.29 | 5.13 | 5.15 | 228,424 | 5.15 |
| 6/23/2026 | 5.21 | 5.34 | 5.17 | 5.30 | 112,534 | 5.30 |
| 6/22/2026 | 5.29 | 5.37 | 5.16 | 5.21 | 262,302 | 5.21 |
| 6/18/2026 | 5.41 | 5.41 | 5.21 | 5.30 | 326,668 | 5.30 |
| 6/17/2026 | 5.38 | 5.55 | 5.35 | 5.39 | 147,383 | 5.39 |
| 6/16/2026 | 5.21 | 5.40 | 5.14 | 5.38 | 193,718 | 5.38 |
| 6/15/2026 | 5.47 | 5.47 | 5.18 | 5.26 | 217,330 | 5.26 |
| 6/12/2026 | 5.63 | 5.82 | 5.60 | 5.62 | 142,138 | 5.56 |
| 6/11/2026 | 5.95 | 5.96 | 5.65 | 5.66 | 143,009 | 5.60 |
| 6/10/2026 | 5.83 | 6.01 | 5.82 | 5.93 | 146,051 | 5.86 |
| 6/09/2026 | 5.97 | 5.97 | 5.79 | 5.83 | 104,467 | 5.76 |
| 6/08/2026 | 5.80 | 6.00 | 5.80 | 5.98 | 103,867 | 5.91 |
| 6/05/2026 | 5.91 | 5.96 | 5.78 | 5.79 | 106,961 | 5.73 |
| 6/04/2026 | 5.81 | 5.95 | 5.76 | 5.93 | 87,888 | 5.86 |
| 6/03/2026 | 5.81 | 5.87 | 5.68 | 5.85 | 119,577 | 5.78 |
| 6/02/2026 | 5.81 | 5.92 | 5.76 | 5.81 | 124,522 | 5.74 |
| 6/01/2026 | 5.71 | 5.92 | 5.71 | 5.83 | 143,474 | 5.76 |
| 5/29/2026 | 0.00 | 5.77 | 5.61 | 5.66 | 152,643 | 5.60 |
| 5/28/2026 | 5.80 | 5.91 | 5.76 | 5.83 | 148,710 | 5.76 |
| 5/27/2026 | 5.81 | 5.97 | 5.70 | 5.77 | 134,125 | 5.71 |
| 5/26/2026 | 6.10 | 6.17 | 5.83 | 5.84 | 194,491 | 5.77 |
| 5/22/2026 | 6.22 | 6.29 | 6.11 | 6.19 | 169,894 | 6.12 |
| 5/21/2026 | 6.21 | 6.43 | 6.15 | 6.23 | 263,662 | 6.16 |
| 5/20/2026 | 6.46 | 6.50 | 6.20 | 6.22 | 288,895 | 6.15 |
| 5/19/2026 | 6.41 | 6.50 | 6.29 | 6.49 | 212,024 | 6.42 |
| 5/18/2026 | 6.19 | 6.65 | 6.12 | 6.39 | 414,769 | 6.32 |
| 5/15/2026 | 6.35 | 6.45 | 6.17 | 6.18 | 172,902 | 6.11 |
| 5/14/2026 | 5.78 | 6.37 | 5.78 | 6.35 | 161,937 | 6.28 |
| 5/13/2026 | 6.17 | 6.20 | 6.07 | 6.15 | 117,848 | 6.08 |
| 5/12/2026 | 6.02 | 6.19 | 5.89 | 6.19 | 272,280 | 6.12 |
| 5/11/2026 | 5.87 | 5.98 | 5.79 | 5.98 | 127,657 | 5.91 |
| 5/08/2026 | 5.86 | 5.97 | 5.76 | 5.82 | 140,874 | 5.75 |
| 5/07/2026 | 5.86 | 5.96 | 5.70 | 5.88 | 228,301 | 5.81 |
| 5/06/2026 | 6.14 | 6.14 | 5.92 | 5.95 | 289,013 | 5.88 |
| 5/05/2026 | 6.30 | 6.37 | 6.10 | 6.31 | 105,925 | 6.24 |
| 5/04/2026 | 6.28 | 6.37 | 6.26 | 6.30 | 165,535 | 6.23 |
| 5/01/2026 | 6.29 | 6.38 | 6.14 | 6.31 | 162,893 | 6.24 |
| 4/30/2026 | 6.26 | 6.45 | 6.26 | 6.36 | 117,089 | 6.29 |