Epsilon Energy Ltd. - Common Shares (EPSN)
6.3500
+0.2000 (3.25%)
NASDAQ· Last Trade: May 15th, 12:34 AM EDT
Historical Prices For Epsilon Energy Ltd. - Common Shares (EPSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 5.78 | 6.37 | 5.78 | 6.35 | 161,937 | 6.35 |
| 5/13/2026 | 6.17 | 6.20 | 6.07 | 6.15 | 117,848 | 6.15 |
| 5/12/2026 | 6.02 | 6.19 | 5.89 | 6.19 | 272,280 | 6.19 |
| 5/11/2026 | 5.87 | 5.98 | 5.79 | 5.98 | 127,657 | 5.98 |
| 5/08/2026 | 5.86 | 5.97 | 5.76 | 5.82 | 140,874 | 5.82 |
| 5/07/2026 | 5.86 | 5.96 | 5.70 | 5.88 | 228,301 | 5.88 |
| 5/06/2026 | 6.14 | 6.14 | 5.92 | 5.95 | 289,013 | 5.95 |
| 5/05/2026 | 6.30 | 6.37 | 6.10 | 6.31 | 105,925 | 6.31 |
| 5/04/2026 | 6.28 | 6.37 | 6.26 | 6.30 | 165,535 | 6.30 |
| 5/01/2026 | 6.29 | 6.38 | 6.14 | 6.31 | 162,893 | 6.31 |
| 4/30/2026 | 6.26 | 6.45 | 6.26 | 6.36 | 117,089 | 6.36 |
| 4/29/2026 | 6.24 | 6.34 | 6.17 | 6.34 | 236,650 | 6.34 |
| 4/28/2026 | 6.26 | 6.32 | 6.17 | 6.24 | 94,681 | 6.24 |
| 4/27/2026 | 6.07 | 6.25 | 6.07 | 6.19 | 101,633 | 6.19 |
| 4/24/2026 | 5.95 | 6.08 | 5.87 | 6.06 | 168,478 | 6.06 |
| 4/23/2026 | 5.92 | 6.11 | 5.83 | 6.00 | 163,623 | 6.00 |
| 4/22/2026 | 5.95 | 6.09 | 5.91 | 5.91 | 253,238 | 5.91 |
| 4/21/2026 | 5.96 | 6.00 | 5.86 | 6.00 | 139,790 | 6.00 |
| 4/20/2026 | 5.83 | 5.97 | 5.82 | 5.97 | 222,531 | 5.97 |
| 4/17/2026 | 5.86 | 5.86 | 5.41 | 5.82 | 348,420 | 5.82 |
| 4/16/2026 | 5.99 | 6.08 | 5.91 | 5.99 | 239,381 | 5.99 |
| 4/15/2026 | 5.99 | 6.09 | 5.93 | 6.00 | 156,774 | 6.00 |
| 4/14/2026 | 6.06 | 6.06 | 5.90 | 6.03 | 198,640 | 6.03 |
| 4/13/2026 | 6.20 | 6.26 | 6.04 | 6.08 | 91,039 | 6.08 |
| 4/10/2026 | 6.21 | 6.25 | 6.10 | 6.12 | 205,596 | 6.12 |
| 4/09/2026 | 6.14 | 6.34 | 6.10 | 6.19 | 291,312 | 6.19 |
| 4/08/2026 | 6.05 | 6.17 | 5.87 | 6.14 | 299,998 | 6.14 |
| 4/07/2026 | 6.37 | 6.52 | 6.36 | 6.47 | 161,030 | 6.47 |
| 4/06/2026 | 6.33 | 6.51 | 6.30 | 6.35 | 185,896 | 6.35 |
| 4/02/2026 | 6.29 | 6.47 | 6.26 | 6.36 | 285,683 | 6.36 |
| 4/01/2026 | 6.20 | 6.35 | 6.02 | 6.17 | 434,217 | 6.17 |
| 3/31/2026 | 6.36 | 6.53 | 6.10 | 6.16 | 309,818 | 6.16 |
| 3/30/2026 | 6.30 | 6.38 | 6.14 | 6.36 | 264,073 | 6.36 |
| 3/27/2026 | 6.06 | 6.38 | 6.06 | 6.25 | 286,914 | 6.25 |
| 3/26/2026 | 6.21 | 6.29 | 6.02 | 6.04 | 471,076 | 6.04 |
| 3/25/2026 | 6.15 | 6.33 | 6.05 | 6.20 | 270,798 | 6.20 |
| 3/24/2026 | 5.97 | 6.24 | 5.97 | 6.20 | 314,888 | 6.20 |
| 3/23/2026 | 6.00 | 6.04 | 5.83 | 6.00 | 246,797 | 6.00 |
| 3/20/2026 | 6.05 | 6.19 | 6.00 | 6.06 | 763,104 | 6.06 |
| 3/19/2026 | 5.83 | 6.13 | 5.77 | 6.03 | 283,211 | 6.03 |
| 3/18/2026 | 5.79 | 5.88 | 5.71 | 5.80 | 252,208 | 5.80 |
| 3/17/2026 | 5.56 | 5.83 | 5.54 | 5.83 | 224,620 | 5.83 |
| 3/16/2026 | 5.62 | 5.70 | 5.46 | 5.58 | 217,700 | 5.58 |
| 3/13/2026 | 5.68 | 5.69 | 5.52 | 5.61 | 164,978 | 5.61 |
| 3/12/2026 | 5.65 | 5.81 | 5.64 | 5.75 | 285,490 | 5.69 |
| 3/11/2026 | 5.46 | 5.70 | 5.46 | 5.64 | 273,878 | 5.58 |
| 3/10/2026 | 5.49 | 5.56 | 5.30 | 5.48 | 296,169 | 5.42 |
| 3/09/2026 | 5.77 | 5.91 | 5.55 | 5.57 | 388,920 | 5.51 |
| 3/06/2026 | 5.69 | 5.74 | 5.59 | 5.70 | 280,344 | 5.64 |
| 3/05/2026 | 5.44 | 5.68 | 5.42 | 5.62 | 293,741 | 5.56 |
| 3/04/2026 | 5.28 | 5.44 | 5.21 | 5.41 | 229,413 | 5.35 |
| 3/03/2026 | 5.41 | 5.42 | 5.23 | 5.29 | 388,366 | 5.23 |
| 3/02/2026 | 5.38 | 5.40 | 5.15 | 5.32 | 425,866 | 5.26 |
| 2/27/2026 | 4.97 | 5.20 | 4.94 | 5.12 | 363,054 | 5.06 |
| 2/26/2026 | 4.83 | 4.96 | 4.83 | 4.91 | 132,430 | 4.86 |
| 2/25/2026 | 4.91 | 4.92 | 4.79 | 4.87 | 148,691 | 4.82 |
| 2/24/2026 | 4.90 | 4.98 | 4.84 | 4.89 | 121,483 | 4.84 |
| 2/23/2026 | 5.00 | 5.09 | 4.90 | 4.91 | 183,129 | 4.86 |
| 2/20/2026 | 5.05 | 5.06 | 4.96 | 4.99 | 89,397 | 4.94 |
| 2/19/2026 | 4.94 | 5.12 | 4.93 | 5.10 | 149,693 | 5.04 |
| 2/18/2026 | 4.80 | 4.94 | 4.76 | 4.93 | 139,875 | 4.88 |
| 2/17/2026 | 4.92 | 4.99 | 4.70 | 4.79 | 167,223 | 4.74 |