5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-8.39%
3 MONTH PERFORMANCE
+13.21%
6 MONTH PERFORMANCE
+15.80%
YEAR-TO-DATE PERFORMANCE
+20.04%
1 YEAR PERFORMANCE
-17.97%
Epsilon Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $6.17 | $6.15 (-0.32%) | $6.20 | $6.07 | 117.23 K | $137.41 M |
| 05/12/2026 | $6.02 | $6.19 (2.82%) | $6.19 | $5.89 | 272.28 K | $138.87 M |
| 05/11/2026 | $5.87 | $5.98 (1.87%) | $5.98 | $5.79 | 127.70 K | $134.16 M |
| 05/08/2026 | $5.86 | $5.82 (-0.68%) | $5.98 | $5.76 | 140.90 K | $130.57 M |
| 05/07/2026 | $5.86 | $5.88 (0.34%) | $5.96 | $5.70 | 228.30 K | $131.91 M |
| 05/06/2026 | $6.14 | $5.95 (-3.09%) | $6.14 | $5.92 | 289.01 K | $133.48 M |
| 05/05/2026 | $6.30 | $6.31 (0.16%) | $6.37 | $6.10 | 105.93 K | $141.56 M |
| 05/04/2026 | $6.28 | $6.30 (0.32%) | $6.37 | $6.26 | 165.53 K | $141.33 M |
| 05/01/2026 | $6.29 | $6.31 (0.32%) | $6.39 | $6.14 | 162.90 K | $141.56 M |
| 04/30/2026 | $6.26 | $6.36 (1.6%) | $6.45 | $6.26 | 117.10 K | $142.68 M |
| 04/29/2026 | $6.24 | $6.34 (1.6%) | $6.34 | $6.17 | 236.67 K | $142.23 M |
| 04/28/2026 | $6.26 | $6.24 (-0.32%) | $6.32 | $6.17 | 94.78 K | $139.99 M |
| 04/27/2026 | $6.07 | $6.19 (1.98%) | $6.25 | $6.07 | 101.63 K | $138.87 M |
| 04/24/2026 | $5.95 | $6.06 (1.85%) | $6.08 | $5.87 | 168.50 K | $135.95 M |
| 04/23/2026 | $5.92 | $6.00 (1.35%) | $6.11 | $5.83 | 163.62 K | $134.60 M |
| 04/22/2026 | $5.95 | $5.91 (-0.67%) | $6.09 | $5.91 | 253.24 K | $132.58 M |
| 04/21/2026 | $5.96 | $6.00 (0.67%) | $6.00 | $5.86 | 139.80 K | $134.60 M |
| 04/20/2026 | $5.83 | $5.97 (2.4%) | $5.97 | $5.82 | 222.53 K | $133.93 M |
| 04/17/2026 | $5.86 | $5.82 (-0.68%) | $5.86 | $5.41 | 348.42 K | $130.57 M |
| 04/16/2026 | $5.99 | $5.99 (0%) | $6.08 | $5.91 | 239.41 K | $134.38 M |
| 04/15/2026 | $5.99 | $6.00 (0.17%) | $6.09 | $5.93 | 156.78 K | $134.60 M |
| 04/14/2026 | $6.06 | $6.03 (-0.5%) | $6.06 | $5.90 | 198.64 K | $135.28 M |
| 04/13/2026 | $6.20 | $6.08 (-1.94%) | $6.26 | $6.05 | 91.04 K | $136.40 M |
| 04/10/2026 | $6.21 | $6.12 (-1.45%) | $6.25 | $6.10 | 205.60 K | $137.30 M |
| 04/09/2026 | $6.14 | $6.19 (0.81%) | $6.35 | $6.10 | 291.31 K | $138.87 M |
| 04/08/2026 | $6.05 | $6.14 (1.49%) | $6.17 | $5.87 | 300.00 K | $137.74 M |
| 04/07/2026 | $6.37 | $6.47 (1.57%) | $6.52 | $6.36 | 161.03 K | $145.15 M |
| 04/06/2026 | $6.33 | $6.35 (0.32%) | $6.51 | $6.30 | 185.90 K | $142.46 M |
| 04/02/2026 | $6.29 | $6.36 (1.11%) | $6.47 | $6.27 | 285.70 K | $142.68 M |
| 04/01/2026 | $6.20 | $6.17 (-0.48%) | $6.35 | $6.02 | 434.22 K | $138.42 M |
| 03/31/2026 | $6.36 | $6.16 (-3.14%) | $6.53 | $6.10 | 313.34 K | $138.19 M |
| 03/30/2026 | $6.30 | $6.36 (0.95%) | $6.38 | $6.14 | 264.10 K | $142.68 M |
| 03/27/2026 | $6.06 | $6.25 (3.14%) | $6.38 | $6.06 | 286.91 K | $140.21 M |
| 03/26/2026 | $6.21 | $6.04 (-2.74%) | $6.29 | $6.02 | 471.10 K | $135.50 M |
| 03/25/2026 | $6.15 | $6.20 (0.81%) | $6.33 | $6.05 | 271.60 K | $139.09 M |
| 03/24/2026 | $5.97 | $6.20 (3.85%) | $6.24 | $5.97 | 316.22 K | $139.09 M |
| 03/23/2026 | $6.00 | $6.00 (0%) | $6.04 | $5.83 | 246.80 K | $134.60 M |
| 03/20/2026 | $6.05 | $6.04 (-0.17%) | $6.19 | $6.00 | 763.04 K | $132.98 M |
| 03/19/2026 | $5.83 | $6.03 (3.43%) | $6.14 | $5.77 | 283.21 K | $132.76 M |
| 03/18/2026 | $5.79 | $5.80 (0.17%) | $5.88 | $5.71 | 252.22 K | $127.70 M |
| 03/17/2026 | $5.56 | $5.83 (4.86%) | $5.83 | $5.54 | 224.62 K | $128.36 M |
| 03/16/2026 | $5.62 | $5.58 (-0.71%) | $5.70 | $5.46 | 217.70 K | $122.86 M |
| 03/13/2026 | $5.68 | $5.61 (-1.23%) | $5.69 | $5.52 | 164.98 K | $123.52 M |
| 03/12/2026 | $5.65 | $5.75 (1.77%) | $5.81 | $5.64 | 285.50 K | $126.60 M |
| 03/11/2026 | $5.46 | $5.64 (3.3%) | $5.70 | $5.46 | 273.90 K | $124.18 M |
| 03/10/2026 | $5.49 | $5.48 (-0.18%) | $5.56 | $5.30 | 296.21 K | $120.65 M |
| 03/09/2026 | $5.77 | $5.57 (-3.47%) | $5.91 | $5.56 | 388.92 K | $122.64 M |
| 03/06/2026 | $5.69 | $5.70 (0.18%) | $5.74 | $5.59 | 280.34 K | $125.50 M |
| 03/05/2026 | $5.44 | $5.62 (3.31%) | $5.68 | $5.42 | 294.30 K | $123.74 M |
| 03/04/2026 | $5.28 | $5.41 (2.46%) | $5.44 | $5.21 | 229.44 K | $119.11 M |
| 03/03/2026 | $5.41 | $5.29 (-2.22%) | $5.42 | $5.23 | 389.40 K | $116.47 M |
| 03/02/2026 | $5.38 | $5.32 (-1.12%) | $5.40 | $5.15 | 425.87 K | $117.13 M |
| 02/27/2026 | $4.97 | $5.12 (3.02%) | $5.20 | $4.94 | 363.10 K | $112.73 M |
| 02/26/2026 | $4.83 | $4.91 (1.66%) | $4.97 | $4.83 | 132.73 K | $108.10 M |
| 02/25/2026 | $4.91 | $4.87 (-0.81%) | $4.92 | $4.80 | 148.70 K | $107.22 M |
| 02/24/2026 | $4.90 | $4.89 (-0.2%) | $4.98 | $4.84 | 121.50 K | $107.66 M |
| 02/23/2026 | $5.00 | $4.91 (-1.8%) | $5.09 | $4.90 | 183.16 K | $108.10 M |
| 02/20/2026 | $5.05 | $4.99 (-1.19%) | $5.06 | $4.97 | 89.40 K | $109.87 M |
| 02/19/2026 | $4.94 | $5.10 (3.24%) | $5.12 | $4.93 | 149.70 K | $112.29 M |
| 02/18/2026 | $4.80 | $4.93 (2.71%) | $4.94 | $4.76 | 139.90 K | $108.55 M |
| 02/17/2026 | $4.92 | $4.79 (-2.64%) | $4.99 | $4.70 | 167.22 K | $105.46 M |
| 02/13/2026 | $4.74 | $4.92 (3.8%) | $5.00 | $4.71 | 160.00 K | $108.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
