Dark

EPSN
Epsilon Energy Ltd.
stock NASDAQ

At Close

Aug 7, 2026 3:59:53 PM EDT

5.71USD+1.421%(+0.08)86,521

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.63)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

5.71USD0.000%(0.00)16,908

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	5.5900	5.7300	5.5500	5.7100	+1.421%	86,521	0.000%
2026-08-06	5.4900	5.6500	5.4800	5.6300	+3.493%	180,033	+1.421%
2026-08-05	5.6000	5.6000	5.4000	5.4400	-3.030%	107,903	+4.963%
2026-08-04	5.5000	5.6300	5.4350	5.6100	+0.899%	85,043	+1.783%
2026-08-03	5.5400	5.6000	5.4600	5.5600	-0.714%	95,632	+2.698%
2026-07-31	5.4900	5.6100	5.4500	5.6000	+1.818%	163,020	+1.964%
2026-07-30	5.5600	5.5600	5.4001	5.5000	-1.079%	127,330	+3.818%
2026-07-29	5.6200	5.7350	5.5450	5.5600	+2.018%	133,695	+2.698%
2026-07-28	5.7700	5.7900	5.4500	5.4500	-4.887%	97,926	+4.771%
2026-07-27	5.7100	5.8300	5.6200	5.7300	-1.715%	181,065	-0.349%
2026-07-24	5.9400	5.9600	5.8000	5.8300	-1.686%	93,056	-2.058%
2026-07-23	5.7400	5.9700	5.6660	5.9300	+4.770%	214,833	-3.710%
2026-07-22	5.7700	5.8150	5.6300	5.6600	+0.533%	98,716	+0.883%
2026-07-21	5.4500	5.6300	5.4500	5.6300	+2.737%	101,863	+1.421%
2026-07-20	5.5200	5.5200	5.4100	5.4800	-0.725%	167,317	+4.197%
2026-07-17	5.5000	5.6750	5.4200	5.5200	+0.364%	125,980	+3.442%
2026-07-16	5.5010	5.5750	5.4500	5.5000	+0.182%	124,568	+3.818%
2026-07-15	5.4800	5.5300	5.3900	5.4900	-0.182%	118,048	+4.007%
2026-07-14	5.5000	5.6000	5.4000	5.5000	+0.917%	163,602	+3.818%
2026-07-13	5.2600	5.5100	5.2600	5.4500	+4.406%	183,264	+4.771%
2026-07-10	5.3300	5.4799	5.1800	5.2200	-1.695%	137,478	+9.387%
2026-07-09	5.5000	5.5000	5.2800	5.3100	-3.630%	118,897	+7.533%
2026-07-08	5.4400	5.5600	5.4300	5.5100	+2.416%	112,750	+3.630%
2026-07-07	5.2200	5.4100	5.1700	5.3800	+4.062%	167,496	+6.134%
2026-07-06	5.3800	5.4250	5.1700	5.1700	-4.259%	232,993	+10.445%
2026-07-02	5.4700	5.6000	5.3100	5.4000	-0.917%	159,559	+5.741%
2026-07-01	5.4200	5.4950	5.3950	5.4500	+0.739%	119,748	+4.771%
2026-06-30	5.4800	5.6200	5.3950	5.4100	-1.457%	163,554	+5.545%
2026-06-29	5.4300	5.5300	5.3700	5.4900	+1.292%	293,102	+4.007%
2026-06-26	5.2300	5.4453	5.2300	5.4200	+3.633%	479,526	+5.351%
2026-06-25	5.1200	5.3650	5.0800	5.2300	+1.553%	234,461	+9.178%
2026-06-24	5.2900	5.2950	5.1300	5.1500	-2.830%	228,427	+10.874%
2026-06-23	5.2100	5.3400	5.1700	5.3000	+1.727%	112,534	+7.736%
2026-06-22	5.2900	5.3700	5.1600	5.2100	-1.698%	262,302	+9.597%
2026-06-18	5.4100	5.4100	5.2101	5.3000	-1.670%	326,668	+7.736%
2026-06-17	5.3800	5.5500	5.3500	5.3900	+0.186%	147,383	+5.937%
2026-06-16	5.2100	5.4000	5.1436	5.3800	+2.281%	193,718	+6.134%
2026-06-15	5.4700	5.4700	5.1800	5.2600	-6.406%	217,330	+8.555%
2026-06-12	5.6300	5.8200	5.6000	5.6200	-0.707%	142,138	+1.601%
2026-06-11	5.9500	5.9600	5.6500	5.6600	-4.553%	143,009	+0.883%
2026-06-10	5.8300	6.0100	5.8150	5.9300	+1.715%	146,075	-3.710%
2026-06-09	5.9700	5.9700	5.7900	5.8300	-2.508%	104,467	-2.058%
2026-06-08	5.8000	6.0000	5.8000	5.9800	+3.282%	103,867	-4.515%
2026-06-05	5.9100	5.9600	5.7800	5.7900	-2.361%	106,961	-1.382%
2026-06-04	5.8100	5.9500	5.7600	5.9300	+1.368%	87,887	-3.710%
2026-06-03	5.8100	5.8650	5.6800	5.8500	+0.688%	119,576	-2.393%
2026-06-02	5.8100	5.9200	5.7600	5.8100	-0.343%	124,522	-1.721%
2026-06-01	5.7100	5.9250	5.7100	5.8300	+3.004%	143,474	-2.058%
2026-05-29	5.7500	5.7725	5.6100	5.6600	-2.916%	152,643	+0.883%
2026-05-28	5.8000	5.9100	5.7650	5.8300	+1.040%	148,710	-2.058%
2026-05-27	5.8100	5.9700	5.7000	5.7700	-1.199%	138,125	-1.040%
2026-05-26	6.1000	6.1750	5.8300	5.8400	-5.654%	194,491	-2.226%
2026-05-22	6.2200	6.2950	6.1100	6.1900	-0.642%	169,894	-7.754%
2026-05-21	6.2100	6.4300	6.1500	6.2300	+0.161%	263,661	-8.347%
2026-05-20	6.4600	6.5000	6.2000	6.2200	-4.160%	288,894	-8.199%
2026-05-19	6.4100	6.5050	6.2850	6.4900	+1.565%	212,024	-12.018%
2026-05-18	6.1900	6.6500	6.1150	6.3900	+3.398%	415,069	-10.642%
2026-05-15	6.3500	6.4500	6.1700	6.1800	-2.677%	172,902	-7.605%
2026-05-14	5.7800	6.3700	5.7800	6.3500	+3.252%	161,937	-10.079%
2026-05-13	6.1700	6.2000	6.0650	6.1500	-0.646%	117,848	-7.154%
2026-05-12	6.0200	6.1900	5.8900	6.1900	+3.512%	272,281	-7.754%
2026-05-11	5.8700	5.9800	5.7900	5.9800	+2.749%	127,657	-4.515%
2026-05-08	5.8600	5.9750	5.7600	5.8200	-1.020%	140,874	-1.890%
2026-05-07	5.8600	5.9600	5.6950	5.8800	-1.176%	228,301	-2.891%
2026-05-06	6.1400	6.1400	5.9200	5.9500	-5.705%	289,013	-4.034%
2026-05-05	6.3000	6.3700	6.1000	6.3100	+0.159%	105,925	-9.509%
2026-05-04	6.2800	6.3700	6.2600	6.3000	-0.158%	165,534	-9.365%
2026-05-01	6.2900	6.3850	6.1400	6.3100	-0.786%	162,893	-9.509%
2026-04-30	6.2600	6.4500	6.2600	6.3600	+0.315%	117,089	-10.220%
2026-04-29	6.2400	6.3400	6.1700	6.3400	+1.603%	236,670	-9.937%
2026-04-28	6.2600	6.3150	6.1701	6.2400	+0.808%	94,781	-8.494%
2026-04-27	6.0700	6.2450	6.0700	6.1900	+2.145%	101,633	-7.754%
2026-04-24	5.9500	6.0800	5.8650	6.0600	+1.000%	168,477	-5.776%
2026-04-23	5.9200	6.1050	5.8250	6.0000	+1.523%	163,623	-4.833%
2026-04-22	5.9450	6.0900	5.9100	5.9100	-1.500%	253,238	-3.384%
2026-04-21	5.9600	6.0000	5.8600	6.0000	+0.503%	139,790	-4.833%
2026-04-20	5.8300	5.9700	5.8150	5.9700	+2.577%	222,531	-4.355%
2026-04-17	5.8600	5.8600	5.4100	5.8200	-2.838%	348,419	-1.890%
2026-04-16	5.9900	6.0799	5.9100	5.9900	-0.167%	239,407	-4.674%
2026-04-15	5.9900	6.0900	5.9300	6.0000	-0.498%	156,784	-4.833%
2026-04-14	6.0600	6.0600	5.9000	6.0300	-0.822%	198,644	-5.307%
2026-04-13	6.2000	6.2600	6.0450	6.0800	-0.654%	91,038	-6.086%
2026-04-10	6.2100	6.2500	6.1000	6.1200	-1.131%	205,596	-6.699%
2026-04-09	6.1400	6.3450	6.0958	6.1900	+0.814%	291,312	-7.754%
2026-04-08	6.0500	6.1700	5.8700	6.1400	-5.100%	299,998	-7.003%
2026-04-07	6.3700	6.5200	6.3600	6.4700	+1.890%	161,030	-11.747%
2026-04-06	6.3300	6.5100	6.3000	6.3500	-0.157%	185,896	-10.079%
2026-04-02	6.2900	6.4700	6.2650	6.3600	+3.079%	285,683	-10.220%
2026-04-01	6.2000	6.3500	6.0200	6.1700	+0.162%	434,217	-7.455%
2026-03-31	6.3600	6.5300	6.1043	6.1600	-3.145%	313,337	-7.305%
2026-03-30	6.3000	6.3800	6.1400	6.3600	+1.760%	264,082	-10.220%
2026-03-27	6.0600	6.3800	6.0600	6.2500	+3.477%	286,914	-8.640%
2026-03-26	6.2100	6.2900	6.0200	6.0400	-2.581%	471,075	-5.464%
2026-03-25	6.1500	6.3300	6.0501	6.2000	0.000%	271,553	-7.903%
2026-03-24	5.9700	6.2400	5.9700	6.2000	+3.333%	316,224	-7.903%
2026-03-23	6.0000	6.0350	5.8300	6.0000	-0.662%	246,796	-4.833%
2026-03-20	6.0500	6.1900	5.9950	6.0400	+0.166%	763,104	-5.464%
2026-03-19	5.8300	6.1350	5.7656	6.0300	+3.966%	283,211	-5.307%
2026-03-18	5.7900	5.8800	5.7100	5.8000	-0.515%	252,218	-1.552%
2026-03-17	5.5600	5.8300	5.5350	5.8300	+4.480%	224,620	-2.058%
2026-03-16	5.6200	5.7000	5.4600	5.5800	-0.535%	217,700	+2.330%
2026-03-13	5.6800	5.6900	5.5222	5.6100	-2.435%	164,978	+1.783%
2026-03-12	5.6500	5.8100	5.6400	5.7500	+1.950%	285,498	-0.696%
2026-03-11	5.4600	5.6950	5.4600	5.6400	+2.920%	273,880	+1.241%
2026-03-10	5.4900	5.5600	5.3001	5.4800	-1.616%	296,205	+4.197%
2026-03-09	5.7700	5.9100	5.5550	5.5700	-2.281%	388,920	+2.513%
2026-03-06	5.6900	5.7400	5.5876	5.7000	+1.423%	280,343	+0.175%
2026-03-05	5.4400	5.6800	5.4200	5.6200	+3.882%	294,295	+1.601%
2026-03-04	5.2800	5.4400	5.2050	5.4100	+2.268%	229,439	+5.545%
2026-03-03	5.4100	5.4200	5.2300	5.2900	-0.564%	389,374	+7.940%
2026-03-02	5.3800	5.4000	5.1513	5.3200	+3.906%	425,780	+7.331%
2026-02-27	4.9700	5.2000	4.9400	5.1200	+4.277%	363,024	+11.523%
2026-02-26	4.8300	4.9650	4.8300	4.9100	+0.821%	132,729	+16.293%
2026-02-25	4.9100	4.9150	4.7950	4.8700	-0.409%	148,691	+17.248%
2026-02-24	4.9000	4.9800	4.8400	4.8900	-0.407%	121,483	+16.769%
2026-02-23	5.0000	5.0900	4.9000	4.9100	-1.603%	183,161	+16.293%
2026-02-20	5.0500	5.0600	4.9650	4.9900	-2.157%	89,397	+14.429%
2026-02-19	4.9400	5.1150	4.9300	5.1000	+3.448%	149,694	+11.961%
2026-02-18	4.8000	4.9400	4.7600	4.9300	+2.923%	139,880	+15.822%
2026-02-17	4.9200	4.9876	4.7000	4.7900	-2.642%	167,223	+19.207%
2026-02-13	4.7400	5.0000	4.7101	4.9200	+3.579%	159,960	+16.057%
2026-02-12	4.7900	4.8500	4.7000	4.7500	-0.835%	243,923	+20.211%
2026-02-11	4.7700	4.8777	4.7400	4.7900	+1.055%	154,452	+19.207%
2026-02-10	4.8600	4.8700	4.7250	4.7400	-2.268%	140,658	+20.464%
2026-02-09	4.8500	4.8750	4.7400	4.8500	0.000%	85,753	+17.732%
2026-02-06	4.6600	4.8800	4.6600	4.8500	+4.077%	297,647	+17.732%
2026-02-05	4.7300	4.7300	4.6100	4.6600	-2.714%	148,560	+22.532%
2026-02-04	4.7500	4.9200	4.6600	4.7900	+1.699%	126,796	+19.207%
2026-02-03	4.7700	4.8766	4.6100	4.7100	-1.464%	169,282	+21.231%
2026-02-02	4.8600	4.9400	4.7400	4.7800	-4.208%	237,396	+19.456%
2026-01-30	4.9900	5.0500	4.8600	4.9900	-0.598%	169,520	+14.429%
2026-01-29	4.8000	5.2200	4.8000	5.0200	+5.462%	414,482	+13.745%
2026-01-28	4.7500	4.8000	4.6412	4.7600	+0.422%	130,226	+19.958%
2026-01-27	4.6900	4.7599	4.6600	4.7400	+1.282%	84,847	+20.464%
2026-01-26	4.6700	4.7150	4.5165	4.6800	+0.862%	117,173	+22.009%
2026-01-23	4.7500	4.7999	4.6300	4.6400	-1.695%	192,747	+23.060%
2026-01-22	4.6100	4.7200	4.5600	4.7200	+1.944%	146,822	+20.975%
2026-01-21	4.5400	4.6700	4.4700	4.6300	+3.579%	142,381	+23.326%
2026-01-20	4.4200	4.5400	4.3800	4.4700	+1.361%	120,541	+27.740%
2026-01-16	4.5100	4.5877	4.4100	4.4100	-2.000%	118,668	+29.478%
2026-01-15	4.3900	4.5500	4.3050	4.5000	+2.273%	107,729	+26.889%
2026-01-14	4.4500	4.5400	4.3300	4.4000	-0.901%	132,545	+29.773%
2026-01-13	4.3400	4.6500	4.3400	4.4400	+2.540%	223,611	+28.604%
2026-01-12	4.2700	4.3800	4.2200	4.3300	+1.882%	149,367	+31.871%
2026-01-09	4.3800	4.4050	4.2500	4.2500	-2.746%	110,950	+34.353%
2026-01-08	4.3000	4.4450	4.2700	4.3700	+1.628%	181,542	+30.664%
2026-01-07	4.3700	4.4000	4.2000	4.3000	-1.149%	205,375	+32.791%
2026-01-06	4.4700	4.4800	4.3300	4.3500	-2.685%	194,083	+31.264%
2026-01-05	4.6700	4.7200	4.4268	4.4700	-2.826%	146,973	+27.740%
2026-01-02	4.6800	4.8700	4.5600	4.6000	-0.862%	95,116	+24.130%
2025-12-31	4.6900	4.7400	4.6200	4.6400	-1.277%	142,391	+23.060%
2025-12-30	4.7100	4.7799	4.7000	4.7000	-0.424%	99,737	+21.489%
2025-12-29	4.8000	4.8340	4.7200	4.7200	-1.667%	113,895	+20.975%
2025-12-26	4.8600	4.8900	4.7500	4.8000	-1.235%	137,960	+18.958%
2025-12-24	4.8200	4.8898	4.7800	4.8600	+1.887%	107,835	+17.490%
2025-12-23	4.6400	4.8100	4.5900	4.7700	+4.605%	214,896	+19.706%
2025-12-22	4.6100	4.7200	4.5500	4.5600	-0.219%	179,646	+25.219%
2025-12-19	4.7200	4.8000	4.5600	4.5700	-3.586%	340,021	+24.945%
2025-12-18	4.8900	4.8900	4.6600	4.7400	-3.067%	204,817	+20.464%
2025-12-17	4.8300	4.8900	4.7853	4.8900	+2.088%	140,502	+16.769%
2025-12-16	4.9000	4.9100	4.7600	4.7900	-1.844%	126,791	+19.207%
2025-12-15	5.0000	5.0000	4.7700	4.8800	-2.789%	164,053	+17.008%
2025-12-12	5.0300	5.0927	4.9700	5.0200	+1.006%	127,038	+13.745%
2025-12-11	4.9400	5.0100	4.9045	4.9700	+0.404%	100,886	+14.889%
2025-12-10	4.8100	5.0000	4.7920	4.9500	+2.484%	100,498	+15.354%
2025-12-09	4.8000	4.8945	4.7700	4.8300	+0.416%	57,415	+18.219%
2025-12-08	4.9500	5.0000	4.7650	4.8100	-2.828%	103,227	+18.711%
2025-12-05	5.0400	5.1100	4.9350	4.9500	-1.198%	91,525	+15.354%
2025-12-04	5.0400	5.0800	4.9700	5.0100	-0.595%	60,800	+13.972%
2025-12-03	4.7100	5.0500	4.6800	5.0400	+7.692%	123,904	+13.294%
2025-12-02	4.8000	4.8250	4.6600	4.6800	-3.106%	173,980	+22.009%
2025-12-01	4.8000	4.8700	4.7400	4.8300	+0.416%	122,826	+18.219%
2025-11-28	4.7600	4.8800	4.7200	4.8100	+1.050%	88,417	+18.711%
2025-11-26	4.7100	4.8000	4.6900	4.7600	+1.493%	84,069	+19.958%
2025-11-25	4.6900	4.7899	4.6321	4.6900	-0.741%	81,145	+21.748%
2025-11-24	4.6900	4.8500	4.5900	4.7250	+0.746%	100,871	+20.847%
2025-11-21	4.6200	4.8127	4.6200	4.6900	+0.644%	136,676	+21.748%
2025-11-20	4.8100	4.8900	4.6500	4.6600	-2.101%	114,200	+22.532%
2025-11-19	4.8000	4.8800	4.7400	4.7600	-1.449%	131,345	+19.958%
2025-11-18	4.7500	4.8800	4.6700	4.8300	+1.258%	127,991	+18.219%
2025-11-17	4.8000	4.9100	4.7400	4.7700	-1.649%	267,564	+19.706%
2025-11-14	4.7900	4.8900	4.7500	4.8500	+0.832%	137,624	+17.732%
2025-11-13	4.8600	4.9400	4.7750	4.8100	-1.837%	65,424	+18.711%
2025-11-12	5.0100	5.0100	4.8001	4.9000	-2.390%	297,915	+16.531%
2025-11-11	4.7000	5.0600	4.6500	5.0200	+5.907%	230,535	+13.745%
2025-11-10	4.5000	4.8300	4.3600	4.7400	+4.405%	621,584	+20.464%
2025-11-07	4.6200	4.7100	4.5100	4.5400	-2.155%	303,427	+25.771%
2025-11-06	4.8200	4.8400	4.6000	4.6400	-3.333%	119,589	+23.060%
2025-11-05	4.7600	4.8688	4.7600	4.8000	+0.209%	73,618	+18.958%
2025-11-04	4.8300	4.8700	4.7632	4.7900	-1.643%	97,266	+19.207%
2025-11-03	4.8500	4.8700	4.6201	4.8700	+1.458%	238,793	+17.248%
2025-10-31	4.7000	4.8100	4.6600	4.8000	+2.128%	107,642	+18.958%
2025-10-30	4.7200	4.7500	4.6600	4.7000	-0.634%	101,321	+21.489%
2025-10-29	4.7700	4.8600	4.6500	4.7300	-0.839%	76,003	+20.719%
2025-10-28	4.8600	4.8600	4.7700	4.7700	-2.454%	104,465	+19.706%
2025-10-27	4.9400	4.9613	4.8850	4.8900	-1.012%	99,962	+16.769%
2025-10-24	4.8300	4.9450	4.8200	4.9400	+2.277%	126,300	+15.587%
2025-10-23	4.7900	4.8800	4.7800	4.8300	+1.899%	89,626	+18.219%
2025-10-22	4.6400	4.7400	4.6300	4.7400	+2.597%	79,625	+20.464%
2025-10-21	4.7800	4.7800	4.6100	4.6200	-3.347%	304,833	+23.593%
2025-10-20	4.7300	4.8400	4.7300	4.7800	+1.486%	81,282	+19.456%
2025-10-17	4.7200	4.8000	4.7000	4.7100	-0.212%	100,167	+21.231%
2025-10-16	4.8100	4.8500	4.6850	4.7200	-1.871%	171,376	+20.975%
2025-10-15	4.8200	4.9002	4.7400	4.8100	0.000%	148,231	+18.711%
2025-10-14	4.8300	4.8800	4.7500	4.8100	-2.828%	177,069	+18.711%
2025-10-13	4.8400	4.9800	4.7800	4.9500	+3.556%	190,195	+15.354%
2025-10-10	4.9600	4.9700	4.7600	4.7800	-4.208%	224,823	+19.456%
2025-10-09	5.0600	5.1200	4.9800	4.9900	-1.578%	151,336	+14.429%
2025-10-08	5.0500	5.1350	4.9456	5.0700	+1.400%	82,600	+12.623%
2025-10-07	5.1500	5.1695	4.9800	5.0000	-2.913%	222,081	+14.200%
2025-10-06	5.1600	5.2100	5.1300	5.1500	-0.194%	130,582	+10.874%
2025-10-03	5.0400	5.2198	5.0200	5.1600	+3.200%	263,668	+10.659%
2025-10-02	4.8800	5.1500	4.7250	5.0000	+2.459%	455,386	+14.200%
2025-10-01	5.0400	5.1200	4.8600	4.8800	-3.175%	177,080	+17.008%
2025-09-30	5.0300	5.0600	4.8600	5.0400	+0.398%	306,380	+13.294%
2025-09-29	5.1500	5.1500	5.0100	5.0200	-3.089%	242,191	+13.745%
2025-09-26	5.1500	5.2599	5.1200	5.1800	+0.583%	243,383	+10.232%
2025-09-25	5.2800	5.3000	5.1500	5.1500	-3.195%	144,775	+10.874%
2025-09-24	5.2400	5.3499	5.1800	5.3200	+2.308%	90,853	+7.331%
2025-09-23	5.2000	5.3300	5.1700	5.2000	+0.386%	144,937	+9.808%
2025-09-22	5.1500	5.2600	5.1200	5.1800	-0.193%	209,766	+10.232%
2025-09-19	5.2000	5.2000	4.9900	5.1900	-0.192%	380,187	+10.019%
2025-09-18	5.3000	5.3000	5.1800	5.2000	-1.328%	115,562	+9.808%
2025-09-17	5.3200	5.3750	5.2400	5.2700	-0.940%	464,332	+8.349%
2025-09-16	5.3200	5.4301	5.2900	5.3200	0.000%	236,950	+7.331%
2025-09-15	5.4200	5.4200	5.2800	5.3200	-2.564%	208,040	+7.331%
2025-09-12	5.5600	5.5850	5.4500	5.4600	-1.087%	112,199	+4.579%
2025-09-11	5.4700	5.5600	5.4700	5.5200	-0.719%	105,188	+3.442%
2025-09-10	5.5500	5.5910	5.4700	5.5600	+0.180%	98,657	+2.698%
2025-09-09	5.5500	5.6800	5.5100	5.5500	+0.362%	86,042	+2.883%
2025-09-08	5.7000	5.7000	5.4500	5.5300	-2.982%	189,701	+3.255%
2025-09-05	5.9100	5.9400	5.6701	5.7000	-4.040%	80,622	+0.175%
2025-09-04	5.7700	5.9400	5.7500	5.9400	+2.946%	72,324	-3.872%
2025-09-03	5.8800	5.9884	5.7200	5.7700	-2.862%	99,492	-1.040%
2025-09-02	5.8100	5.9600	5.8100	5.9400	+1.365%	95,052	-3.872%
2025-08-29	5.8800	5.9250	5.8400	5.8600	-0.170%	66,138	-2.560%
2025-08-28	5.9300	5.9400	5.8301	5.8700	-0.845%	80,381	-2.726%
2025-08-27	5.8300	5.9900	5.7501	5.9200	+0.680%	70,821	-3.547%
2025-08-26	5.8200	5.8880	5.7500	5.8800	+0.858%	104,791	-2.891%
2025-08-25	6.0300	6.0500	5.8200	5.8300	-3.795%	80,511	-2.058%
2025-08-22	5.7100	6.0600	5.6750	6.0600	+5.391%	182,199	-5.776%
2025-08-21	5.7900	5.8200	5.6700	5.7500	-0.174%	139,087	-0.696%
2025-08-20	5.7500	5.8900	5.7000	5.7600	+1.947%	131,064	-0.868%
2025-08-19	5.7300	5.7750	5.6150	5.6500	-1.396%	116,740	+1.062%
2025-08-18	5.6100	5.8150	5.5550	5.7300	+1.776%	161,657	-0.349%
2025-08-15	5.6500	5.6900	5.4500	5.6300	+2.925%	257,946	+1.421%
2025-08-14	6.2500	6.3841	5.3301	5.4700	-15.456%	309,011	+4.388%
2025-08-13	6.3700	6.5018	6.3100	6.4700	+1.730%	102,466	-11.747%
2025-08-12	6.3000	6.3600	6.2400	6.3600	+0.952%	137,735	-10.220%
2025-08-11	6.1800	6.3000	6.1500	6.3000	+1.942%	81,673	-9.365%
2025-08-08	6.2800	6.2850	6.1550	6.1800	-0.643%	47,699	-7.605%
2025-08-07	6.3600	6.4024	6.2000	6.2200	-1.270%	101,385	-8.199%
2025-08-06	6.2000	6.3100	6.1100	6.3000	+1.942%	109,986	-9.365%
2025-08-05	6.0900	6.2000	6.0800	6.1800	+1.146%	107,928	-7.605%
2025-08-04	6.0800	6.1400	6.0633	6.1100	+0.164%	122,237	-6.547%
2025-08-01	6.1900	6.3050	6.0500	6.1000	-2.400%	179,427	-6.393%
2025-07-31	6.1700	6.3477	6.1500	6.2500	+0.321%	119,955	-8.640%
2025-07-30	6.3900	6.4700	6.2100	6.2300	-2.504%	114,480	-8.347%
2025-07-29	6.2800	6.3950	6.2300	6.3900	+2.404%	81,936	-10.642%
2025-07-28	6.2100	6.3000	6.2100	6.2400	+0.483%	90,965	-8.494%
2025-07-25	6.3000	6.3700	6.1400	6.2100	-1.896%	90,668	-8.052%
2025-07-24	6.3200	6.4100	6.2743	6.3300	+0.158%	116,755	-9.795%
2025-07-23	6.2800	6.3600	6.1900	6.3200	+1.120%	116,744	-9.652%
2025-07-22	6.3900	6.4400	6.2500	6.2500	-1.108%	122,891	-8.640%
2025-07-21	6.6000	6.6200	6.2033	6.3200	-4.242%	227,036	-9.652%
2025-07-18	6.8900	6.9300	6.5700	6.6000	-3.509%	222,272	-13.485%
2025-07-17	6.6400	6.8400	6.5830	6.8400	+2.703%	127,038	-16.520%
2025-07-16	6.7700	6.7700	6.5800	6.6600	-0.745%	113,838	-14.264%
2025-07-15	7.1400	7.1400	6.7100	6.7100	-5.626%	127,196	-14.903%
2025-07-14	7.1200	7.1799	7.0700	7.1100	-0.140%	77,334	-19.691%
2025-07-11	7.1000	7.3300	7.0300	7.1200	+0.282%	89,957	-19.803%
2025-07-10	7.2400	7.2400	7.0400	7.1000	-1.934%	111,780	-19.577%
2025-07-09	7.3800	7.5500	7.2100	7.2400	-2.162%	117,626	-21.133%
2025-07-08	7.2700	7.4350	7.1200	7.4000	+2.778%	207,796	-22.838%
2025-07-07	7.5200	7.5200	7.1000	7.2000	-4.000%	276,334	-20.694%
2025-07-03	7.5300	7.5700	7.4500	7.5000	-0.266%	67,586	-23.867%
2025-07-02	7.3900	7.5400	7.2700	7.5200	+0.669%	137,345	-24.069%
2025-07-01	7.4100	7.5200	7.2500	7.4700	+1.220%	162,318	-23.561%
2025-06-30	7.4700	7.4798	7.3050	7.3800	-1.337%	211,087	-22.629%
2025-06-27	7.8300	7.8400	7.2500	7.4800	-4.225%	2,734,594	-23.663%
2025-06-26	7.8500	7.8600	7.6600	7.8100	+1.693%	196,297	-26.889%
2025-06-25	7.9400	7.9400	7.6300	7.6800	-3.518%	132,602	-25.651%
2025-06-24	8.0600	8.0800	7.9000	7.9600	-1.363%	225,907	-28.266%
2025-06-23	8.4200	8.4900	8.0700	8.0700	-2.888%	256,675	-29.244%
2025-06-20	8.5000	8.5000	8.1900	8.3100	-0.954%	313,725	-31.288%
2025-06-18	8.3900	8.4900	8.3332	8.3900	+0.359%	234,726	-31.943%
2025-06-17	8.2400	8.4900	8.2400	8.3600	+1.951%	380,990	-31.699%
2025-06-16	8.1500	8.2800	8.1000	8.2000	+0.737%	187,697	-30.366%
2025-06-13	8.0700	8.1750	8.0000	8.1400	+1.370%	224,878	-29.853%
2025-06-12	7.9900	8.0900	7.8500	8.0300	+0.501%	132,727	-28.892%
2025-06-11	7.8400	8.0400	7.7600	7.9900	+3.230%	365,493	-28.536%
2025-06-10	7.9900	7.9900	7.7320	7.7400	-1.401%	292,430	-26.227%
2025-06-09	7.9600	7.9699	7.7200	7.8500	+6.225%	678,811	-27.261%
2025-06-06	7.2300	7.4300	7.2000	7.3900	+2.639%	561,639	-22.733%
2025-06-05	7.2500	7.3100	6.9500	7.2000	+0.139%	107,047	-20.694%
2025-06-04	7.2700	7.4700	7.0900	7.1900	-1.100%	209,720	-20.584%
2025-06-03	7.2300	7.5899	7.2200	7.2700	+0.832%	249,139	-21.458%
2025-06-02	7.2100	7.2900	7.1720	7.2100	+1.549%	87,675	-20.804%
2025-05-30	7.3000	7.3486	7.0900	7.1000	-2.740%	42,559	-19.577%
2025-05-29	7.0800	7.3200	7.0400	7.3000	+3.107%	99,978	-21.781%
2025-05-28	6.9800	7.1192	6.9800	7.0800	+1.433%	75,227	-19.350%
2025-05-27	7.2300	7.2300	6.9100	6.9800	-2.514%	71,428	-18.195%
2025-05-23	7.0800	7.2500	6.9617	7.1600	+0.987%	56,894	-20.251%
2025-05-22	7.1200	7.1200	7.0150	7.0900	-0.561%	50,863	-19.464%
2025-05-21	7.1400	7.1400	6.9900	7.1300	-0.280%	61,156	-19.916%
2025-05-20	7.1200	7.1850	6.9500	7.1500	+0.989%	92,260	-20.140%
2025-05-19	6.9700	7.2700	6.8900	7.0800	+1.578%	174,992	-19.350%
2025-05-16	7.1100	7.1800	6.9000	6.9700	+0.432%	174,691	-18.077%
2025-05-15	7.1400	7.2800	6.8989	6.9400	+1.760%	131,458	-17.723%
2025-05-14	6.6800	7.0000	6.6800	6.8200	+0.442%	44,623	-16.276%
2025-05-13	6.6800	6.9450	6.6800	6.7900	+1.952%	36,722	-15.906%
2025-05-12	6.9500	6.9500	6.6300	6.6600	-1.625%	45,208	-14.264%
2025-05-09	6.7100	6.8100	6.6487	6.7700	+2.731%	28,770	-15.657%
2025-05-08	6.4200	6.7300	6.4200	6.5900	+2.488%	33,090	-13.354%
2025-05-07	6.5200	6.6234	6.3250	6.4300	-1.832%	59,281	-11.198%
2025-05-06	6.7600	6.8800	6.5500	6.5500	-3.535%	24,116	-12.824%
2025-05-05	6.8500	6.9850	6.7750	6.7900	-1.879%	26,356	-15.906%
2025-05-02	7.0800	7.2600	6.9100	6.9200	-1.565%	29,445	-17.486%
2025-05-01	7.0700	7.2800	6.9272	7.0300	0.000%	24,714	-18.777%
2025-04-30	6.5809	7.2250	6.4912	7.0300	-3.034%	50,842	-18.777%
2025-04-29	7.2800	7.2800	7.1050	7.2500	-0.412%	33,450	-21.241%
2025-04-28	7.2000	7.2900	7.1600	7.2800	+1.252%	58,142	-21.566%
2025-04-25	7.1300	7.2500	7.0800	7.1900	+1.410%	38,387	-20.584%
2025-04-24	7.0300	7.1379	7.0300	7.0900	+1.286%	109,515	-19.464%
2025-04-23	6.9000	7.1500	6.8616	7.0000	+1.597%	63,952	-18.429%
2025-04-22	6.5300	6.9900	6.5300	6.8900	+6.327%	67,847	-17.126%
2025-04-21	6.7700	6.7700	6.4200	6.4800	-4.566%	55,184	-11.883%
2025-04-17	6.4000	6.8100	6.4000	6.7900	+7.267%	52,284	-15.906%
2025-04-16	6.1200	6.3900	6.1200	6.3300	+3.431%	28,270	-9.795%
2025-04-15	6.3300	6.3450	6.1200	6.1200	-2.703%	28,699	-6.699%
2025-04-14	6.1700	6.3300	6.1700	6.2900	+1.616%	19,060	-9.221%
2025-04-11	6.3900	6.3900	6.0629	6.1900	-2.057%	60,902	-7.754%
2025-04-10	6.5900	6.6529	6.2319	6.3200	-4.097%	63,435	-9.652%
2025-04-09	6.4200	6.7500	6.0400	6.5900	+2.969%	67,762	-13.354%
2025-04-08	6.4400	6.8811	6.3000	6.4000	+0.629%	38,697	-10.781%
2025-04-07	6.1900	6.5600	6.0911	6.3600	+0.315%	72,230	-10.220%
2025-04-04	6.6100	6.7150	6.2200	6.3400	-7.983%	62,234	-9.937%
2025-04-03	6.9300	7.0800	6.5409	6.8900	-4.703%	40,801	-17.126%
2025-04-02	7.1200	7.2500	7.1200	7.2300	+1.545%	50,019	-21.024%
2025-04-01	7.0200	7.1800	7.0200	7.1200	+0.850%	32,720	-19.803%
2025-03-31	7.1600	7.1900	6.9125	7.0600	-1.534%	104,747	-19.122%
2025-03-28	7.1200	7.1700	6.9600	7.1700	+0.420%	86,958	-20.363%
2025-03-27	7.1300	7.1400	7.0000	7.1400	+0.847%	28,119	-20.028%
2025-03-26	7.0100	7.1800	6.8650	7.0800	+0.283%	48,453	-19.350%
2025-03-25	6.9400	7.1000	6.8300	7.0600	+1.583%	53,198	-19.122%
2025-03-24	6.7800	6.9700	6.7100	6.9500	+1.608%	59,906	-17.842%
2025-03-21	7.1100	7.1100	6.7550	6.8400	-3.662%	66,534	-16.520%
2025-03-20	7.1200	7.2000	6.7401	7.1000	-2.069%	138,712	-19.577%
2025-03-19	7.2300	7.2500	7.1706	7.2500	+0.555%	77,553	-21.241%
2025-03-18	7.3200	7.3200	7.1500	7.2100	-0.552%	42,364	-20.804%
2025-03-17	7.0500	7.2800	7.0164	7.2500	+3.720%	87,800	-21.241%
2025-03-14	7.0000	7.0305	6.9500	6.9900	+0.431%	36,632	-18.312%
2025-03-13	6.8800	7.0300	6.8100	6.9600	-0.855%	44,793	-17.960%
2025-03-12	6.9900	7.0900	6.9300	7.0200	+1.153%	106,716	-18.661%
2025-03-11	6.5700	6.9700	6.5700	6.9400	+4.992%	86,657	-17.723%
2025-03-10	6.5200	6.7000	6.5200	6.6100	+0.456%	33,802	-13.616%
2025-03-07	6.5900	6.6550	6.5700	6.5800	-0.904%	18,407	-13.222%
2025-03-06	6.7100	6.7100	6.5600	6.6400	-1.043%	39,767	-14.006%
2025-03-05	6.6300	6.7700	6.5500	6.7100	+0.751%	41,646	-14.903%
2025-03-04	6.6400	6.7300	6.5700	6.6600	+0.604%	70,031	-14.264%
2025-03-03	6.5900	6.6700	6.4515	6.6200	+0.303%	48,351	-13.746%
2025-02-28	6.1500	6.6400	6.1500	6.6000	+6.109%	42,562	-13.485%
2025-02-27	6.4100	6.4700	6.1000	6.2200	-3.715%	27,504	-8.199%
2025-02-26	6.2160	6.5050	6.0500	6.4600	+5.041%	43,682	-11.610%
2025-02-25	6.1100	6.1600	5.9450	6.1500	-0.162%	36,450	-7.154%
2025-02-24	6.2500	6.2800	6.1100	6.1600	-0.805%	45,859	-7.305%
2025-02-21	6.5300	6.5300	6.2000	6.2100	-4.608%	8,891	-8.052%
2025-02-20	6.4200	6.5100	6.3500	6.5100	+0.618%	13,050	-12.289%
2025-02-19	6.5400	6.5400	6.4200	6.4700	-0.154%	21,294	-11.747%
2025-02-18	6.3800	6.5900	6.3383	6.4800	+2.208%	43,902	-11.883%

.dark-mode .LlnWjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LlnWjn{ color: #333333; background-color: white; border: 2px solid #333333; }EPSNEpsilon Energy Ltd.stock NASDAQ

EPSN
Epsilon Energy Ltd.
stock NASDAQ