Epsilon Energy Ltd. - Common Shares (EPSN)
7.5000
-0.0200 (-0.27%)
NASDAQ · Last Trade: Jul 4th, 4:54 AM EDT
Historical Prices For Epsilon Energy Ltd. - Common Shares (EPSN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.53 | 7.57 | 7.45 | 7.50 | 67,586 | 7.50 |
| 7/02/2025 | 7.39 | 7.49 | 7.27 | 7.52 | 137,345 | 7.52 |
| 7/01/2025 | 7.41 | 7.52 | 7.25 | 7.47 | 162,318 | 7.47 |
| 6/30/2025 | 7.47 | 7.48 | 7.30 | 7.38 | 211,087 | 7.38 |
| 6/27/2025 | 7.83 | 7.84 | 7.31 | 7.48 | 2,734,594 | 7.48 |
| 6/26/2025 | 7.85 | 7.86 | 7.66 | 7.81 | 196,297 | 7.81 |
| 6/25/2025 | 7.94 | 7.94 | 7.63 | 7.68 | 132,602 | 7.68 |
| 6/24/2025 | 8.06 | 8.08 | 7.90 | 7.96 | 225,907 | 7.96 |
| 6/23/2025 | 8.42 | 8.49 | 8.07 | 8.07 | 256,367 | 8.07 |
| 6/20/2025 | 8.50 | 8.50 | 8.19 | 8.31 | 313,725 | 8.31 |
| 6/18/2025 | 8.39 | 8.49 | 8.33 | 8.39 | 234,726 | 8.39 |
| 6/17/2025 | 8.24 | 8.49 | 8.24 | 8.36 | 380,990 | 8.36 |
| 6/16/2025 | 8.15 | 8.28 | 8.10 | 8.20 | 187,697 | 8.20 |
| 6/13/2025 | 8.07 | 8.18 | 8.00 | 8.14 | 224,878 | 8.14 |
| 6/12/2025 | 7.99 | 8.09 | 7.85 | 8.03 | 132,727 | 7.97 |
| 6/11/2025 | 7.84 | 8.04 | 7.76 | 7.99 | 365,493 | 7.93 |
| 6/10/2025 | 7.99 | 7.99 | 7.73 | 7.74 | 292,430 | 7.68 |
| 6/09/2025 | 7.96 | 7.97 | 7.72 | 7.85 | 678,811 | 7.79 |
| 6/06/2025 | 7.23 | 7.43 | 7.20 | 7.39 | 561,639 | 7.33 |
| 6/05/2025 | 7.25 | 7.31 | 6.95 | 7.20 | 107,047 | 7.14 |
| 6/04/2025 | 7.27 | 7.47 | 7.09 | 7.19 | 209,720 | 7.13 |
| 6/03/2025 | 7.23 | 7.59 | 7.22 | 7.27 | 249,139 | 7.21 |
| 6/02/2025 | 7.21 | 7.29 | 7.17 | 7.21 | 87,675 | 7.15 |
| 5/30/2025 | 7.30 | 7.35 | 7.09 | 7.10 | 42,559 | 7.04 |
| 5/29/2025 | 7.08 | 7.32 | 7.04 | 7.30 | 99,978 | 7.24 |
| 5/28/2025 | 6.98 | 7.12 | 6.98 | 7.08 | 75,227 | 7.02 |
| 5/27/2025 | 7.23 | 7.23 | 6.91 | 6.98 | 71,427 | 6.93 |
| 5/23/2025 | 7.08 | 7.25 | 6.96 | 7.16 | 56,894 | 7.10 |
| 5/22/2025 | 7.12 | 7.12 | 7.01 | 7.09 | 50,863 | 7.03 |
| 5/21/2025 | 7.14 | 7.14 | 6.99 | 7.13 | 61,156 | 7.07 |
| 5/20/2025 | 7.12 | 7.18 | 6.95 | 7.15 | 92,240 | 7.09 |
| 5/19/2025 | 6.97 | 7.27 | 6.89 | 7.08 | 174,992 | 7.02 |
| 5/16/2025 | 7.11 | 7.18 | 6.90 | 6.97 | 174,691 | 6.92 |
| 5/15/2025 | 7.14 | 7.28 | 6.90 | 6.94 | 131,458 | 6.89 |
| 5/14/2025 | 6.68 | 7.00 | 6.68 | 6.82 | 44,606 | 6.77 |
| 5/13/2025 | 6.68 | 6.95 | 6.68 | 6.79 | 36,722 | 6.74 |
| 5/12/2025 | 6.95 | 6.95 | 6.63 | 6.66 | 45,208 | 6.61 |
| 5/09/2025 | 6.71 | 6.81 | 6.65 | 6.77 | 28,770 | 6.72 |
| 5/08/2025 | 6.42 | 6.73 | 6.42 | 6.59 | 33,090 | 6.54 |
| 5/07/2025 | 6.52 | 6.62 | 6.33 | 6.43 | 59,281 | 6.38 |
| 5/06/2025 | 6.76 | 6.88 | 6.55 | 6.55 | 24,116 | 6.50 |
| 5/05/2025 | 6.85 | 6.99 | 6.78 | 6.79 | 26,356 | 6.74 |
| 5/02/2025 | 7.08 | 7.26 | 6.91 | 6.92 | 29,445 | 6.87 |
| 5/01/2025 | 7.07 | 7.28 | 6.93 | 7.03 | 24,706 | 6.97 |
| 4/30/2025 | 6.58 | 7.22 | 6.49 | 7.03 | 50,842 | 6.97 |
| 4/29/2025 | 7.28 | 7.28 | 7.11 | 7.25 | 33,440 | 7.19 |
| 4/28/2025 | 7.20 | 7.29 | 7.16 | 7.28 | 58,142 | 7.22 |
| 4/25/2025 | 7.13 | 7.25 | 7.08 | 7.19 | 38,387 | 7.13 |
| 4/24/2025 | 7.03 | 7.14 | 7.03 | 7.09 | 109,511 | 7.03 |
| 4/23/2025 | 6.90 | 7.15 | 6.86 | 7.00 | 63,952 | 6.95 |
| 4/22/2025 | 6.53 | 6.99 | 6.53 | 6.89 | 67,847 | 6.84 |
| 4/21/2025 | 6.77 | 6.77 | 6.42 | 6.48 | 55,184 | 6.43 |
| 4/17/2025 | 6.40 | 6.81 | 6.40 | 6.79 | 52,284 | 6.74 |
| 4/16/2025 | 6.12 | 6.39 | 6.12 | 6.33 | 28,270 | 6.28 |
| 4/15/2025 | 6.33 | 6.34 | 6.12 | 6.12 | 28,699 | 6.07 |
| 4/14/2025 | 6.17 | 6.33 | 6.17 | 6.29 | 19,060 | 6.24 |
| 4/11/2025 | 6.39 | 6.39 | 6.06 | 6.19 | 60,902 | 6.14 |
| 4/10/2025 | 6.59 | 6.65 | 6.23 | 6.32 | 63,535 | 6.27 |
| 4/09/2025 | 6.42 | 6.75 | 6.04 | 6.59 | 67,762 | 6.54 |
| 4/08/2025 | 6.44 | 6.88 | 6.30 | 6.40 | 38,697 | 6.35 |
| 4/07/2025 | 6.19 | 6.56 | 6.09 | 6.36 | 72,230 | 6.31 |
| 4/04/2025 | 6.61 | 6.71 | 6.22 | 6.34 | 62,234 | 6.29 |