EPSN - Epsilon Energy Ltd.
5.62
0.210 3.737%
Share volume: 293,718
Last Updated: 03-05-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$5.41
0.21
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.44 | $5.44 | $5.68 | $5.68 | $5.42 | $5.42 | $5.62 | $5.62 | 293,718 | $293,718.00 |
| 03-04-2026 | $5.28 | $5.28 | $5.44 | $5.44 | $5.21 | $5.21 | $5.41 | $5.41 | 229,438 | $229,438.00 |
| 03-03-2026 | $5.41 | $5.41 | $5.42 | $5.42 | $5.23 | $5.23 | $5.29 | $5.29 | 389,374 | $389,374.00 |
| 03-02-2026 | $5.38 | $5.38 | $5.40 | $5.40 | $5.15 | $5.15 | $5.32 | $5.32 | 425,871 | $425,871.00 |
| 02-27-2026 | $4.97 | $4.97 | $5.20 | $5.20 | $4.94 | $4.94 | $5.12 | $5.12 | 363,054 | $363,054.00 |
| 02-26-2026 | $4.83 | $4.83 | $4.97 | $4.97 | $4.83 | $4.83 | $4.91 | $4.91 | 132,729 | $132,729.00 |
| 02-25-2026 | $4.91 | $4.91 | $4.92 | $4.92 | $4.80 | $4.80 | $4.87 | $4.87 | 148,691 | $148,691.00 |
| 02-24-2026 | $4.90 | $4.90 | $4.98 | $4.98 | $4.84 | $4.84 | $4.89 | $4.89 | 121,483 | $121,483.00 |
| 02-23-2026 | $5.00 | $5.00 | $5.09 | $5.09 | $4.90 | $4.90 | $4.91 | $4.91 | 183,161 | $183,161.00 |
| 02-20-2026 | $5.05 | $5.05 | $5.06 | $5.06 | $4.97 | $4.97 | $4.99 | $4.99 | 89,397 | $89,397.00 |