Epsilon Energy Ltd. EPSN
5.41 USD -0.02 (-0.37%)
Regular-session close
5.41 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.32 Day range 5.48
4.25 52-week range 6.49
- YTD
- +16.59%
- 1 year
- +12.47%
EPSN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.43 | 5.48 | 5.32 | 5.41 | -0.02 | -0.37% | 75,378 |
| Nov 12, 2026 | 5.31 | 5.49 | 5.29 | 5.43 | +0.14 | +2.65% | 120,900 |
| Nov 11, 2026 | 5.31 | 5.39 | 5.21 | 5.29 | +0.05 | +0.95% | 54,400 |
| Nov 10, 2026 | 5.16 | 5.28 | 5.11 | 5.24 | +0.04 | +0.77% | 82,200 |
| Nov 9, 2026 | 5.21 | 5.41 | 5.15 | 5.20 | +0.03 | +0.58% | 93,300 |
| Nov 6, 2026 | 5.18 | 5.35 | 5.13 | 5.17 | -0.05 | -0.96% | 94,500 |
| Nov 5, 2026 | 5.67 | 5.79 | 5.21 | 5.22 | -0.37 | -6.62% | 91,500 |
| Nov 4, 2026 | 5.84 | 5.86 | 5.48 | 5.59 | -0.24 | -4.12% | 115,500 |
| Nov 3, 2026 | 6.06 | 6.10 | 5.80 | 5.83 | -0.21 | -3.48% | 69,300 |
| Nov 2, 2026 | 6.40 | 6.40 | 6.03 | 6.04 | -0.42 | -6.50% | 65,100 |
| Oct 30, 2026 | 6.40 | 6.49 | 6.39 | 6.46 | +0.04 | +0.62% | 34,800 |
| Oct 29, 2026 | 6.43 | 6.47 | 6.28 | 6.42 | +0.03 | +0.47% | 46,200 |
| Oct 28, 2026 | 6.37 | 6.44 | 6.30 | 6.39 | +0.06 | +0.95% | 84,300 |
| Oct 27, 2026 | 6.37 | 6.37 | 6.27 | 6.33 | -0.04 | -0.63% | 48,100 |
| Oct 26, 2026 | 6.30 | 6.40 | 6.18 | 6.37 | +0.01 | +0.16% | 65,000 |
| Oct 23, 2026 | 6.15 | 6.37 | 6.15 | 6.36 | +0.20 | +3.25% | 74,600 |
| Oct 22, 2026 | 6.12 | 6.19 | 6.03 | 6.16 | +0.04 | +0.65% | 51,000 |
| Oct 21, 2026 | 6.08 | 6.14 | 5.98 | 6.12 | +0.02 | +0.33% | 50,600 |
| Oct 20, 2026 | 6.05 | 6.19 | 5.96 | 6.10 | +0.10 | +1.67% | 62,100 |
| Oct 19, 2026 | 5.96 | 6.02 | 5.92 | 6.00 | +0.03 | +0.50% | 42,300 |
| Oct 16, 2026 | 5.91 | 6.01 | 5.91 | 5.97 | +0.09 | +1.53% | 29,100 |
| Oct 15, 2026 | 5.95 | 6.03 | 5.80 | 5.88 | -0.06 | -1.01% | 61,900 |
| Oct 14, 2026 | 5.98 | 6.00 | 5.87 | 5.94 | -0.06 | -1.00% | 57,900 |
| Oct 13, 2026 | 5.91 | 6.06 | 5.84 | 6.00 | +0.14 | +2.39% | 90,700 |
| Oct 12, 2026 | 5.95 | 6.00 | 5.84 | 5.86 | -0.09 | -1.51% | 84,000 |
| Oct 9, 2026 | 6.04 | 6.11 | 5.93 | 5.95 | -0.12 | -1.98% | 61,300 |
| Oct 8, 2026 | 6.04 | 6.15 | 5.98 | 6.07 | +0.03 | +0.50% | 51,100 |
| Oct 7, 2026 | 6.00 | 6.17 | 5.90 | 6.04 | +0.07 | +1.17% | 144,000 |
| Oct 6, 2026 | 6.03 | 6.09 | 5.92 | 5.97 | -0.09 | -1.49% | 46,200 |
| Oct 5, 2026 | 5.72 | 6.07 | 5.66 | 6.06 | +0.32 | +5.57% | 125,600 |
| Oct 2, 2026 | 5.83 | 5.88 | 5.73 | 5.74 | -0.13 | -2.21% | 215,400 |
| Oct 1, 2026 | 6.02 | 6.03 | 5.79 | 5.87 | +0.07 | +1.21% | 131,900 |
| Sep 30, 2026 | 5.81 | 5.89 | 5.77 | 5.80 | 0.00 | 0.00% | 50,700 |
| Sep 29, 2026 | 5.92 | 6.02 | 5.73 | 5.80 | -0.16 | -2.68% | 78,600 |
| Sep 28, 2026 | 6.03 | 6.06 | 5.94 | 5.96 | +0.03 | +0.51% | 69,300 |
| Sep 25, 2026 | 5.99 | 6.00 | 5.86 | 5.93 | -0.10 | -1.66% | 97,500 |
| Sep 24, 2026 | 5.90 | 6.05 | 5.90 | 6.03 | +0.16 | +2.73% | 60,100 |
| Sep 23, 2026 | 6.05 | 6.07 | 5.81 | 5.87 | -0.19 | -3.14% | 155,500 |
| Sep 22, 2026 | 6.00 | 6.26 | 5.94 | 6.06 | +0.06 | +1.00% | 232,800 |
| Sep 21, 2026 | 6.04 | 6.04 | 5.88 | 6.00 | -0.08 | -1.32% | 116,400 |
| Sep 18, 2026 | 5.94 | 6.13 | 5.83 | 6.08 | +0.14 | +2.36% | 428,100 |
| Sep 17, 2026 | 5.87 | 6.07 | 5.83 | 5.94 | +0.04 | +0.68% | 117,600 |
| Sep 16, 2026 | 6.07 | 6.16 | 5.84 | 5.90 | -0.26 | -4.22% | 239,300 |
| Sep 15, 2026 | 6.24 | 6.38 | 6.15 | 6.16 | -0.11 | -1.75% | 156,400 |
| Sep 14, 2026 | 6.43 | 6.49 | 6.20 | 6.27 | -0.07 | -1.10% | 95,600 |
| Sep 11, 2026 | 6.29 | 6.36 | 6.22 | 6.34 | +0.03 | +0.48% | 98,900 |
| Sep 10, 2026 | 6.27 | 6.35 | 6.21 | 6.31 | +0.08 | +1.28% | 171,000 |
| Sep 9, 2026 | 6.30 | 6.35 | 6.13 | 6.23 | -0.04 | -0.64% | 135,300 |
| Sep 8, 2026 | 6.21 | 6.31 | 6.16 | 6.27 | +0.09 | +1.46% | 72,500 |
| Sep 4, 2026 | 6.22 | 6.25 | 6.08 | 6.18 | -0.08 | -1.28% | 140,000 |
| Sep 3, 2026 | 6.35 | 6.36 | 6.09 | 6.26 | -0.05 | -0.79% | 112,000 |
| Sep 2, 2026 | 6.28 | 6.52 | 6.26 | 6.31 | +0.03 | +0.48% | 205,300 |
| Sep 1, 2026 | 6.25 | 6.34 | 6.16 | 6.28 | +0.05 | +0.80% | 164,200 |
| Aug 31, 2026 | 6.10 | 6.23 | 6.06 | 6.23 | +0.21 | +3.49% | 181,800 |
| Aug 28, 2026 | 5.86 | 6.10 | 5.86 | 6.02 | +0.11 | +1.86% | 565,600 |
| Aug 27, 2026 | 5.80 | 5.97 | 5.70 | 5.91 | +0.07 | +1.20% | 135,700 |
| Aug 26, 2026 | 5.80 | 5.95 | 5.77 | 5.84 | +0.05 | +0.86% | 125,800 |
| Aug 25, 2026 | 5.56 | 5.80 | 5.53 | 5.79 | +0.18 | +3.21% | 112,900 |
| Aug 24, 2026 | 5.58 | 5.67 | 5.57 | 5.61 | +0.01 | +0.18% | 90,500 |
| Aug 21, 2026 | 5.66 | 5.71 | 5.56 | 5.60 | -0.05 | -0.88% | 326,700 |
| Aug 20, 2026 | 5.62 | 5.66 | 5.57 | 5.65 | +0.07 | +1.25% | 89,900 |
| Aug 19, 2026 | 5.70 | 5.70 | 5.53 | 5.58 | -0.10 | -1.76% | 193,600 |
| Aug 18, 2026 | 5.77 | 5.78 | 5.64 | 5.68 | +0.03 | +0.53% | 142,000 |
| Aug 17, 2026 | 5.60 | 5.74 | 5.45 | 5.65 | +0.07 | +1.25% | 146,800 |
| Aug 14, 2026 | 5.38 | 5.59 | 5.30 | 5.58 | +0.26 | +4.89% | 172,000 |
65 days, newest first. Daily bars as drawn on the EPSN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.