EPSN - Epsilon Energy Ltd.
6
0.030 0.500%
Share volume: 139,764
Last Updated: 04-21-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.97
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.96 | $5.96 | $6.00 | $6.00 | $5.86 | $5.86 | $6.00 | $6.00 | 139,764 | $139,764.00 |
| 04-20-2026 | $5.83 | $5.83 | $5.97 | $5.97 | $5.82 | $5.82 | $5.97 | $5.97 | 222,531 | $222,531.00 |
| 04-17-2026 | $5.86 | $5.86 | $5.86 | $5.86 | $5.41 | $5.41 | $5.82 | $5.82 | 348,419 | $348,419.00 |
| 04-16-2026 | $5.99 | $5.99 | $6.08 | $6.08 | $5.91 | $5.91 | $5.99 | $5.99 | 239,406 | $239,406.00 |
| 04-15-2026 | $5.99 | $5.99 | $6.09 | $6.09 | $5.93 | $5.93 | $6.00 | $6.00 | 156,783 | $156,783.00 |
| 04-14-2026 | $6.06 | $6.06 | $6.06 | $6.06 | $5.90 | $5.90 | $6.03 | $6.03 | 198,643 | $198,643.00 |
| 04-13-2026 | $6.20 | $6.20 | $6.26 | $6.26 | $6.05 | $6.05 | $6.08 | $6.08 | 91,038 | $91,038.00 |
| 04-10-2026 | $6.21 | $6.21 | $6.25 | $6.25 | $6.10 | $6.10 | $6.12 | $6.12 | 205,595 | $205,595.00 |
| 04-09-2026 | $6.14 | $6.14 | $6.35 | $6.35 | $6.10 | $6.10 | $6.19 | $6.19 | 291,312 | $291,312.00 |
| 04-08-2026 | $6.05 | $6.05 | $6.17 | $6.17 | $5.87 | $5.87 | $6.14 | $6.14 | 299,998 | $299,998.00 |