NASDAQ : EPSN
Epsilon Energy Ltd. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 6.46 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 195.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Epsilon Energy Ltd. (EPSN) closed at 6.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.4 | 6.4 | 6.03 | 6.04 | 65,148 | -6.50% |
| 2026-10-30 | 6.395 | 6.49 | 6.392 | 6.46 | 34,958 | +0.62% |
| 2026-10-29 | 6.43 | 6.47 | 6.28 | 6.42 | 46,238 | +0.47% |
| 2026-10-28 | 6.37 | 6.435 | 6.295 | 6.39 | 84,284 | +0.95% |
| 2026-10-27 | 6.37 | 6.37 | 6.271 | 6.33 | 48,097 | -0.63% |
| 2026-10-26 | 6.3 | 6.4 | 6.18 | 6.37 | 65,087 | +0.16% |
| 2026-10-23 | 6.15 | 6.373 | 6.15 | 6.36 | 74,560 | +3.25% |
| 2026-10-22 | 6.12 | 6.19 | 6.03 | 6.16 | 50,965 | +0.65% |
| 2026-10-21 | 6.08 | 6.14 | 5.98 | 6.12 | 50,631 | +0.33% |
| 2026-10-20 | 6.05 | 6.19 | 5.96 | 6.1 | 62,052 | +1.67% |
| 2026-10-19 | 5.96 | 6.016 | 5.92 | 6 | 42,293 | +0.50% |
| 2026-10-16 | 5.91 | 6.01 | 5.91 | 5.97 | 29,095 | +1.53% |
| 2026-10-15 | 5.95 | 6.03 | 5.8 | 5.88 | 61,915 | -1.01% |
| 2026-10-14 | 5.98 | 6.001 | 5.87 | 5.94 | 58,157 | -1.00% |
| 2026-10-13 | 5.91 | 6.06 | 5.84 | 6 | 90,709 | +2.39% |
| 2026-10-12 | 5.95 | 6 | 5.84 | 5.86 | 83,966 | -1.51% |
| 2026-10-09 | 6.04 | 6.11 | 5.93 | 5.95 | 61,310 | -1.98% |
| 2026-10-08 | 6.04 | 6.15 | 5.98 | 6.07 | 51,079 | +0.50% |
| 2026-10-07 | 6 | 6.17 | 5.9 | 6.04 | 144,047 | +1.17% |
| 2026-10-06 | 6.03 | 6.09 | 5.915 | 5.97 | 46,229 | -1.49% |
| 2026-10-05 | 5.72 | 6.07 | 5.66 | 6.06 | 125,580 | +5.57% |
| 2026-10-02 | 5.83 | 5.875 | 5.73 | 5.74 | 215,436 | -2.21% |
| 2026-10-01 | 6.02 | 6.03 | 5.786 | 5.87 | 131,933 | +1.21% |
| 2026-09-30 | 5.81 | 5.89 | 5.77 | 5.8 | 50,740 | +0.00% |
| 2026-09-29 | 5.92 | 6.02 | 5.73 | 5.8 | 78,625 | -2.68% |
| 2026-09-28 | 6.025 | 6.06 | 5.938 | 5.96 | 69,309 | +0.51% |
| 2026-09-25 | 5.99 | 6 | 5.86 | 5.93 | 97,546 | -1.66% |
| 2026-09-24 | 5.9 | 6.05 | 5.9 | 6.03 | 60,110 | +2.73% |
| 2026-09-23 | 6.05 | 6.07 | 5.81 | 5.87 | 155,479 | -3.14% |
| 2026-09-22 | 6 | 6.255 | 5.94 | 6.06 | 232,770 | +1.00% |
| 2026-09-21 | 6.04 | 6.04 | 5.88 | 6 | 117,323 | -1.32% |
| 2026-09-18 | 5.94 | 6.13 | 5.825 | 6.08 | 428,143 | +2.36% |
| 2026-09-17 | 5.87 | 6.07 | 5.83 | 5.94 | 117,578 | +0.68% |
| 2026-09-16 | 6.07 | 6.155 | 5.835 | 5.9 | 239,305 | -4.22% |
| 2026-09-15 | 6.24 | 6.38 | 6.15 | 6.16 | 156,451 | -0.77% |
| 2026-09-14 | 6.43 | 6.49 | 6.2 | 6.27 | 95,574 | -1.10% |
| 2026-09-11 | 6.29 | 6.36 | 6.22 | 6.34 | 98,932 | +0.48% |
| 2026-09-10 | 6.27 | 6.35 | 6.21 | 6.31 | 171,037 | +1.28% |
| 2026-09-09 | 6.3 | 6.35 | 6.13 | 6.23 | 135,265 | -0.64% |
| 2026-09-08 | 6.21 | 6.305 | 6.16 | 6.27 | 72,514 | +1.46% |
| 2026-09-04 | 6.22 | 6.245 | 6.08 | 6.18 | 139,979 | -1.28% |
| 2026-09-03 | 6.35 | 6.36 | 6.086 | 6.26 | 112,046 | -0.79% |
| 2026-09-02 | 6.28 | 6.52 | 6.255 | 6.31 | 205,318 | +0.48% |
| 2026-09-01 | 6.25 | 6.34 | 6.16 | 6.28 | 164,183 | +0.80% |
| 2026-08-31 | 6.1 | 6.23 | 6.06 | 6.23 | 181,864 | +3.49% |
| 2026-08-28 | 5.86 | 6.1 | 5.857 | 6.02 | 565,582 | +1.86% |
| 2026-08-27 | 5.8 | 5.97 | 5.7 | 5.91 | 135,658 | +1.20% |
| 2026-08-26 | 5.8 | 5.95 | 5.77 | 5.84 | 125,825 | +0.86% |
| 2026-08-25 | 5.56 | 5.8 | 5.53 | 5.79 | 112,939 | +3.21% |
| 2026-08-24 | 5.58 | 5.67 | 5.57 | 5.61 | 90,450 | +0.18% |
| 2026-08-21 | 5.66 | 5.71 | 5.56 | 5.6 | 326,691 | -0.80% |
| 2026-08-20 | 5.62 | 5.66 | 5.57 | 5.645 | 89,920 | +1.16% |
| 2026-08-19 | 5.7 | 5.7 | 5.526 | 5.58 | 193,829 | -1.76% |
| 2026-08-18 | 5.77 | 5.78 | 5.64 | 5.68 | 141,974 | +0.53% |
| 2026-08-17 | 5.6 | 5.74 | 5.45 | 5.65 | 146,847 | +1.25% |
| 2026-08-14 | 5.38 | 5.59 | 5.3 | 5.58 | 171,985 | +4.89% |
| 2026-08-13 | 5.51 | 5.73 | 5.255 | 5.32 | 376,678 | -10.44% |
| 2026-08-12 | 5.91 | 5.95 | 5.86 | 5.94 | 114,549 | +0.51% |
| 2026-08-11 | 5.82 | 5.98 | 5.76 | 5.91 | 96,711 | +1.55% |
| 2026-08-10 | 5.73 | 5.958 | 5.71 | 5.82 | 107,426 | +1.93% |
| 2026-08-07 | 5.59 | 5.73 | 5.55 | 5.71 | 86,521 | +1.42% |
| 2026-08-06 | 5.49 | 5.65 | 5.48 | 5.63 | 180,032 | +3.49% |
| 2026-08-05 | 5.6 | 5.6 | 5.4 | 5.44 | 107,902 | -3.03% |
| 2026-08-04 | 5.5 | 5.63 | 5.435 | 5.61 | 85,042 | +0.90% |
| 2026-08-03 | 5.54 | 5.6 | 5.46 | 5.56 | 95,631 | -0.71% |
| 2026-07-31 | 5.49 | 5.61 | 5.45 | 5.6 | 163,019 | +1.82% |
| 2026-07-30 | 5.56 | 5.56 | 5.4 | 5.5 | 127,330 | -1.08% |
| 2026-07-29 | 5.62 | 5.735 | 5.545 | 5.56 | 133,694 | +2.02% |
| 2026-07-28 | 5.77 | 5.79 | 5.45 | 5.45 | 97,925 | -4.89% |
| 2026-07-27 | 5.71 | 5.83 | 5.62 | 5.73 | 181,065 | -1.72% |
| 2026-07-24 | 5.94 | 5.96 | 5.8 | 5.83 | 93,055 | -1.69% |
| 2026-07-23 | 5.74 | 5.97 | 5.666 | 5.93 | 214,833 | +4.77% |
| 2026-07-22 | 5.77 | 5.815 | 5.63 | 5.66 | 98,715 | +0.53% |
| 2026-07-21 | 5.45 | 5.63 | 5.45 | 5.63 | 101,863 | +2.74% |
| 2026-07-20 | 5.52 | 5.52 | 5.41 | 5.48 | 167,316 | -0.72% |
| 2026-07-17 | 5.5 | 5.675 | 5.42 | 5.52 | 125,979 | +0.36% |
| 2026-07-16 | 5.501 | 5.575 | 5.45 | 5.5 | 124,568 | +0.18% |
| 2026-07-15 | 5.48 | 5.53 | 5.39 | 5.49 | 118,047 | -0.18% |
| 2026-07-14 | 5.5 | 5.6 | 5.4 | 5.5 | 165,199 | +0.92% |
| 2026-07-13 | 5.26 | 5.51 | 5.26 | 5.45 | 183,263 | +4.41% |
| 2026-07-10 | 5.33 | 5.48 | 5.18 | 5.22 | 137,478 | -1.69% |
| 2026-07-09 | 5.5 | 5.5 | 5.28 | 5.31 | 118,896 | -3.63% |
| 2026-07-08 | 5.44 | 5.56 | 5.43 | 5.51 | 112,749 | +2.42% |
| 2026-07-07 | 5.22 | 5.41 | 5.17 | 5.38 | 167,496 | +4.06% |
| 2026-07-06 | 5.38 | 5.425 | 5.17 | 5.17 | 232,993 | -4.26% |
| 2026-07-02 | 5.47 | 5.6 | 5.31 | 5.4 | 159,558 | -0.92% |
| 2026-07-01 | 5.42 | 5.495 | 5.395 | 5.45 | 119,747 | +0.74% |
| 2026-06-30 | 5.48 | 5.62 | 5.395 | 5.41 | 163,554 | -1.46% |
| 2026-06-29 | 5.43 | 5.53 | 5.37 | 5.49 | 293,102 | +1.29% |
| 2026-06-26 | 5.23 | 5.445 | 5.23 | 5.42 | 479,526 | +3.63% |
| 2026-06-25 | 5.12 | 5.365 | 5.08 | 5.23 | 234,460 | +1.55% |
| 2026-06-24 | 5.29 | 5.295 | 5.13 | 5.15 | 228,426 | -2.83% |
| 2026-06-23 | 5.21 | 5.34 | 5.17 | 5.3 | 112,533 | +1.73% |
| 2026-06-22 | 5.29 | 5.37 | 5.16 | 5.21 | 262,302 | -1.70% |
| 2026-06-18 | 5.41 | 5.41 | 5.21 | 5.3 | 326,667 | -1.67% |
| 2026-06-17 | 5.38 | 5.55 | 5.35 | 5.39 | 147,383 | +0.19% |
| 2026-06-16 | 5.21 | 5.4 | 5.144 | 5.38 | 193,717 | +2.28% |
| 2026-06-15 | 5.47 | 5.47 | 5.18 | 5.26 | 217,329 | -5.35% |
| 2026-06-12 | 5.63 | 5.82 | 5.6 | 5.62 | 142,138 | -0.71% |
| 2026-06-11 | 5.95 | 5.96 | 5.65 | 5.66 | 143,008 | -4.55% |
| 2026-06-10 | 5.83 | 6.01 | 5.815 | 5.93 | 146,074 | +1.72% |
| 2026-06-09 | 5.97 | 5.97 | 5.79 | 5.83 | 104,466 | -2.51% |
| 2026-06-08 | 5.8 | 6 | 5.8 | 5.98 | 103,866 | +3.28% |
| 2026-06-05 | 5.91 | 5.96 | 5.78 | 5.79 | 106,960 | -2.36% |
| 2026-06-04 | 5.81 | 5.95 | 5.76 | 5.93 | 87,887 | +1.37% |
| 2026-06-03 | 5.81 | 5.865 | 5.68 | 5.85 | 119,576 | +0.69% |
| 2026-06-02 | 5.81 | 5.92 | 5.76 | 5.81 | 124,522 | -0.34% |
| 2026-06-01 | 5.71 | 5.925 | 5.71 | 5.83 | 143,473 | +3.00% |
| 2026-05-29 | 5.75 | 5.773 | 5.61 | 5.66 | 152,643 | -2.92% |
| 2026-05-28 | 5.8 | 5.91 | 5.765 | 5.83 | 148,709 | +1.04% |
| 2026-05-27 | 5.81 | 5.97 | 5.7 | 5.77 | 138,124 | -1.20% |
| 2026-05-26 | 6.1 | 6.175 | 5.83 | 5.84 | 194,490 | -5.65% |
| 2026-05-22 | 6.22 | 6.295 | 6.11 | 6.19 | 169,894 | -0.64% |
| 2026-05-21 | 6.21 | 6.43 | 6.15 | 6.23 | 263,660 | +0.16% |
| 2026-05-20 | 6.46 | 6.5 | 6.2 | 6.22 | 288,893 | -4.16% |
| 2026-05-19 | 6.41 | 6.505 | 6.285 | 6.49 | 212,023 | +1.56% |
| 2026-05-18 | 6.19 | 6.65 | 6.115 | 6.39 | 415,069 | +3.40% |
| 2026-05-15 | 6.35 | 6.45 | 6.17 | 6.18 | 172,902 | -2.68% |
| 2026-05-14 | 5.78 | 6.37 | 5.78 | 6.35 | 161,937 | +3.25% |
| 2026-05-13 | 6.17 | 6.2 | 6.065 | 6.15 | 117,847 | -0.65% |