Epsilon Energy Ltd. (EPSN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 5.38 | 5.54 | 5.35 | 5.50 | 5.50 | 21,800 |
| 24 June 2024 | 5.34 | 5.62 | 5.34 | 5.52 | 5.52 | 33,100 |
| 21 June 2024 | 5.42 | 5.44 | 5.29 | 5.39 | 5.39 | 30,700 |
| 20 June 2024 | 5.40 | 5.47 | 5.30 | 5.45 | 5.45 | 14,600 |
| 18 June 2024 | 5.39 | 5.60 | 5.30 | 5.45 | 5.45 | 55,100 |
| 17 June 2024 | 5.35 | 5.35 | 5.24 | 5.34 | 5.34 | 17,100 |
| 14 June 2024 | 5.40 | 5.40 | 5.24 | 5.30 | 5.30 | 8,000 |
| 14 June 2024 | 0.063 Dividend | |||||
| 13 June 2024 | 5.28 | 5.48 | 5.28 | 5.43 | 5.37 | 16,200 |
| 12 June 2024 | 5.33 | 5.45 | 5.33 | 5.41 | 5.35 | 28,900 |
| 11 June 2024 | 5.38 | 5.43 | 5.28 | 5.38 | 5.32 | 16,600 |
| 10 June 2024 | 5.36 | 5.45 | 5.28 | 5.37 | 5.31 | 12,800 |
| 07 June 2024 | 5.33 | 5.45 | 5.29 | 5.32 | 5.26 | 44,000 |
| 06 June 2024 | 5.28 | 5.35 | 5.28 | 5.29 | 5.23 | 20,600 |
| 05 June 2024 | 5.33 | 5.33 | 5.22 | 5.30 | 5.24 | 20,700 |
| 04 June 2024 | 5.28 | 5.32 | 5.25 | 5.30 | 5.24 | 16,600 |
| 03 June 2024 | 5.41 | 5.47 | 5.29 | 5.31 | 5.25 | 58,200 |
| 31 May 2024 | 5.28 | 5.39 | 5.28 | 5.37 | 5.31 | 13,900 |
| 30 May 2024 | 5.43 | 5.48 | 5.29 | 5.32 | 5.26 | 13,300 |
| 29 May 2024 | 5.41 | 5.41 | 5.30 | 5.35 | 5.29 | 18,500 |
| 28 May 2024 | 5.40 | 5.49 | 5.36 | 5.43 | 5.37 | 35,900 |
| 24 May 2024 | 5.25 | 5.45 | 5.25 | 5.43 | 5.37 | 35,100 |
| 23 May 2024 | 5.31 | 5.38 | 5.28 | 5.28 | 5.22 | 21,700 |
| 22 May 2024 | 5.40 | 5.41 | 5.31 | 5.37 | 5.31 | 50,100 |
| 21 May 2024 | 5.35 | 5.49 | 5.35 | 5.41 | 5.35 | 27,000 |
| 20 May 2024 | 5.31 | 5.40 | 5.31 | 5.35 | 5.29 | 21,000 |
| 17 May 2024 | 5.39 | 5.49 | 5.31 | 5.36 | 5.30 | 17,900 |
| 16 May 2024 | 5.39 | 5.58 | 5.32 | 5.44 | 5.38 | 79,800 |
| 15 May 2024 | 5.34 | 5.39 | 5.30 | 5.37 | 5.31 | 14,200 |
| 14 May 2024 | 5.30 | 5.35 | 5.22 | 5.33 | 5.27 | 40,500 |
| 13 May 2024 | 5.26 | 5.35 | 5.20 | 5.23 | 5.17 | 49,300 |
| 10 May 2024 | 5.41 | 5.41 | 5.25 | 5.26 | 5.20 | 6,600 |
| 09 May 2024 | 5.31 | 5.39 | 5.27 | 5.36 | 5.30 | 43,600 |
| 08 May 2024 | 5.39 | 5.46 | 5.26 | 5.34 | 5.28 | 40,500 |
| 07 May 2024 | 5.50 | 5.58 | 5.35 | 5.35 | 5.29 | 56,000 |
| 06 May 2024 | 5.42 | 5.55 | 5.41 | 5.47 | 5.41 | 63,300 |
| 03 May 2024 | 5.37 | 5.44 | 5.35 | 5.44 | 5.38 | 12,900 |
| 02 May 2024 | 5.30 | 5.40 | 5.25 | 5.40 | 5.34 | 33,500 |
| 01 May 2024 | 5.36 | 5.40 | 5.25 | 5.34 | 5.28 | 18,200 |
| 30 Apr 2024 | 5.49 | 5.49 | 5.40 | 5.42 | 5.36 | 17,900 |
| 29 Apr 2024 | 5.39 | 5.54 | 5.33 | 5.50 | 5.44 | 14,200 |
| 26 Apr 2024 | 5.49 | 5.49 | 5.36 | 5.43 | 5.37 | 8,800 |
| 25 Apr 2024 | 5.33 | 5.45 | 5.33 | 5.45 | 5.39 | 15,800 |
| 24 Apr 2024 | 5.47 | 5.47 | 5.30 | 5.39 | 5.33 | 13,900 |
| 23 Apr 2024 | 5.29 | 5.49 | 5.23 | 5.40 | 5.34 | 25,600 |
| 22 Apr 2024 | 5.22 | 5.37 | 5.22 | 5.24 | 5.18 | 33,500 |
| 19 Apr 2024 | 5.21 | 5.40 | 5.21 | 5.30 | 5.24 | 31,800 |
| 18 Apr 2024 | 5.29 | 5.34 | 5.20 | 5.25 | 5.19 | 22,600 |
| 17 Apr 2024 | 5.45 | 5.49 | 5.25 | 5.27 | 5.21 | 14,200 |
| 16 Apr 2024 | 5.31 | 5.54 | 5.25 | 5.40 | 5.34 | 33,400 |
| 15 Apr 2024 | 5.35 | 5.55 | 5.31 | 5.31 | 5.25 | 43,400 |
| 12 Apr 2024 | 5.45 | 5.57 | 5.36 | 5.40 | 5.34 | 26,500 |
| 11 Apr 2024 | 5.59 | 5.59 | 5.37 | 5.45 | 5.39 | 18,600 |
| 10 Apr 2024 | 5.65 | 5.65 | 5.44 | 5.55 | 5.49 | 27,200 |
| 09 Apr 2024 | 5.39 | 5.69 | 5.35 | 5.65 | 5.58 | 62,300 |
| 08 Apr 2024 | 5.58 | 5.60 | 5.52 | 5.54 | 5.48 | 18,600 |
| 05 Apr 2024 | 5.59 | 5.59 | 5.47 | 5.54 | 5.48 | 14,100 |
| 04 Apr 2024 | 5.48 | 5.65 | 5.42 | 5.60 | 5.54 | 58,500 |
| 03 Apr 2024 | 5.50 | 5.51 | 5.43 | 5.46 | 5.40 | 15,700 |
| 02 Apr 2024 | 5.46 | 5.55 | 5.37 | 5.51 | 5.45 | 35,300 |
| 01 Apr 2024 | 5.45 | 5.55 | 5.41 | 5.49 | 5.43 | 49,400 |
| 28 Mar 2024 | 5.25 | 5.51 | 5.14 | 5.50 | 5.44 | 31,700 |
| 27 Mar 2024 | 5.30 | 5.35 | 5.22 | 5.28 | 5.22 | 42,000 |
| 26 Mar 2024 | 5.25 | 5.37 | 5.18 | 5.26 | 5.20 | 60,500 |
| 25 Mar 2024 | 5.10 | 5.25 | 5.02 | 5.25 | 5.19 | 40,800 |
| 22 Mar 2024 | 5.25 | 5.25 | 5.15 | 5.23 | 5.17 | 24,500 |
| 21 Mar 2024 | 5.01 | 5.25 | 5.00 | 5.25 | 5.19 | 64,500 |
| 20 Mar 2024 | 5.00 | 5.04 | 4.99 | 5.04 | 4.98 | 29,700 |
| 19 Mar 2024 | 4.92 | 5.03 | 4.92 | 5.01 | 4.95 | 66,900 |
| 18 Mar 2024 | 4.97 | 4.99 | 4.92 | 4.95 | 4.89 | 44,500 |
| 15 Mar 2024 | 4.93 | 5.00 | 4.93 | 4.95 | 4.89 | 55,700 |
| 14 Mar 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.91 | 36,700 |
| 14 Mar 2024 | 0.063 Dividend | |||||
| 13 Mar 2024 | 4.93 | 5.03 | 4.93 | 4.94 | 4.82 | 70,300 |
| 12 Mar 2024 | 5.02 | 5.02 | 4.92 | 4.95 | 4.83 | 12,900 |
| 11 Mar 2024 | 5.00 | 5.02 | 4.90 | 4.97 | 4.85 | 77,600 |
| 08 Mar 2024 | 5.05 | 5.05 | 4.94 | 4.99 | 4.87 | 60,000 |
| 07 Mar 2024 | 4.99 | 5.02 | 4.92 | 4.99 | 4.87 | 35,100 |
| 06 Mar 2024 | 5.03 | 5.05 | 4.97 | 4.99 | 4.87 | 40,400 |
| 05 Mar 2024 | 5.02 | 5.05 | 4.98 | 5.00 | 4.88 | 44,700 |
| 04 Mar 2024 | 5.00 | 5.05 | 4.96 | 5.03 | 4.91 | 33,500 |
| 01 Mar 2024 | 5.03 | 5.06 | 4.96 | 5.00 | 4.88 | 47,000 |
| 29 Feb 2024 | 5.02 | 5.06 | 4.98 | 5.03 | 4.91 | 59,100 |
| 28 Feb 2024 | 5.06 | 5.06 | 4.99 | 5.00 | 4.88 | 43,700 |
| 27 Feb 2024 | 5.04 | 5.12 | 5.00 | 5.08 | 4.96 | 26,600 |
| 26 Feb 2024 | 5.09 | 5.10 | 4.97 | 5.09 | 4.97 | 25,300 |
| 23 Feb 2024 | 4.99 | 5.10 | 4.98 | 5.10 | 4.98 | 23,700 |
| 22 Feb 2024 | 5.02 | 5.05 | 5.00 | 5.05 | 4.93 | 26,900 |
| 21 Feb 2024 | 4.95 | 5.07 | 4.95 | 5.05 | 4.93 | 42,200 |
| 20 Feb 2024 | 4.95 | 5.05 | 4.90 | 4.92 | 4.80 | 50,800 |
| 16 Feb 2024 | 4.99 | 5.09 | 4.99 | 5.07 | 4.95 | 40,300 |
| 15 Feb 2024 | 4.98 | 5.02 | 4.95 | 5.01 | 4.89 | 43,700 |
| 14 Feb 2024 | 4.96 | 5.07 | 4.96 | 5.01 | 4.89 | 19,300 |
| 13 Feb 2024 | 5.09 | 5.09 | 4.96 | 4.96 | 4.84 | 18,200 |
| 12 Feb 2024 | 4.93 | 5.10 | 4.93 | 5.00 | 4.88 | 32,100 |
| 09 Feb 2024 | 4.90 | 4.96 | 4.86 | 4.95 | 4.83 | 36,400 |
| 08 Feb 2024 | 4.85 | 4.93 | 4.85 | 4.90 | 4.78 | 18,500 |
| 07 Feb 2024 | 4.90 | 4.91 | 4.80 | 4.86 | 4.74 | 49,100 |
| 06 Feb 2024 | 4.76 | 4.97 | 4.76 | 4.90 | 4.78 | 33,100 |
| 05 Feb 2024 | 4.85 | 4.87 | 4.75 | 4.79 | 4.67 | 40,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.