5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
-11.16%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
-9.28%
YEAR-TO-DATE PERFORMANCE
+20.04%
1 YEAR PERFORMANCE
+9.86%
Epsilon Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.04 | $6.07 (0.5%) | $6.15 | $5.98 | 51.08 K | $183.61 M |
| 10/07/2026 | $6.00 | $6.04 (0.67%) | $6.17 | $5.90 | 144.05 K | $182.70 M |
| 10/06/2026 | $6.03 | $5.97 (-1%) | $6.09 | $5.92 | 46.23 K | $180.58 M |
| 10/05/2026 | $5.72 | $6.06 (5.94%) | $6.07 | $5.66 | 125.60 K | $183.31 M |
| 10/02/2026 | $5.83 | $5.74 (-1.54%) | $5.88 | $5.73 | 215.44 K | $173.63 M |
| 10/01/2026 | $6.02 | $5.87 (-2.49%) | $6.03 | $5.79 | 131.93 K | $177.56 M |
| 09/30/2026 | $5.81 | $5.80 (-0.17%) | $5.89 | $5.77 | 50.74 K | $175.44 M |
| 09/29/2026 | $5.92 | $5.80 (-2.03%) | $6.02 | $5.73 | 78.63 K | $175.44 M |
| 09/28/2026 | $6.03 | $5.96 (-1.16%) | $6.06 | $5.94 | 69.31 K | $180.28 M |
| 09/25/2026 | $5.99 | $5.93 (-1%) | $6.00 | $5.86 | 97.55 K | $179.37 M |
| 09/24/2026 | $5.90 | $6.03 (2.2%) | $6.05 | $5.90 | 60.11 K | $182.40 M |
| 09/23/2026 | $6.05 | $5.87 (-2.98%) | $6.07 | $5.81 | 155.50 K | $177.56 M |
| 09/22/2026 | $6.00 | $6.06 (1%) | $6.26 | $5.94 | 232.80 K | $183.31 M |
| 09/21/2026 | $6.04 | $6.00 (-0.66%) | $6.04 | $5.88 | 117.32 K | $181.49 M |
| 09/18/2026 | $5.94 | $6.08 (2.36%) | $6.13 | $5.83 | 428.14 K | $183.91 M |
| 09/17/2026 | $5.87 | $5.94 (1.19%) | $6.07 | $5.83 | 117.60 K | $179.68 M |
| 09/16/2026 | $6.07 | $5.90 (-2.8%) | $6.16 | $5.84 | 239.31 K | $178.47 M |
| 09/15/2026 | $6.24 | $6.16 (-1.28%) | $6.38 | $6.15 | 156.45 K | $186.33 M |
| 09/14/2026 | $6.43 | $6.27 (-2.49%) | $6.49 | $6.20 | 95.60 K | $189.66 M |
| 09/11/2026 | $6.29 | $6.34 (0.79%) | $6.36 | $6.22 | 98.93 K | $191.78 M |
| 09/10/2026 | $6.27 | $6.31 (0.64%) | $6.35 | $6.21 | 171.04 K | $190.87 M |
| 09/09/2026 | $6.30 | $6.23 (-1.11%) | $6.35 | $6.13 | 135.30 K | $188.45 M |
| 09/08/2026 | $6.21 | $6.27 (0.97%) | $6.31 | $6.16 | 72.51 K | $189.66 M |
| 09/04/2026 | $6.22 | $6.18 (-0.64%) | $6.25 | $6.08 | 140.00 K | $186.94 M |
| 09/03/2026 | $6.35 | $6.26 (-1.42%) | $6.36 | $6.09 | 112.05 K | $189.36 M |
| 09/02/2026 | $6.28 | $6.31 (0.48%) | $6.52 | $6.26 | 205.32 K | $190.87 M |
| 09/01/2026 | $6.25 | $6.28 (0.48%) | $6.34 | $6.16 | 164.20 K | $189.96 M |
| 08/31/2026 | $6.10 | $6.23 (2.13%) | $6.23 | $6.06 | 181.86 K | $188.45 M |
| 08/28/2026 | $5.86 | $6.02 (2.73%) | $6.10 | $5.86 | 565.60 K | $182.10 M |
| 08/27/2026 | $5.80 | $5.91 (1.9%) | $5.97 | $5.70 | 135.70 K | $178.77 M |
| 08/26/2026 | $5.80 | $5.84 (0.69%) | $5.95 | $5.77 | 125.83 K | $176.65 M |
| 08/25/2026 | $5.56 | $5.79 (4.14%) | $5.80 | $5.53 | 112.94 K | $175.14 M |
| 08/24/2026 | $5.58 | $5.61 (0.54%) | $5.67 | $5.57 | 90.50 K | $169.69 M |
| 08/21/2026 | $5.66 | $5.60 (-1.06%) | $5.71 | $5.56 | 326.70 K | $169.39 M |
| 08/20/2026 | $5.62 | $5.65 (0.53%) | $5.66 | $5.57 | 89.92 K | $170.90 M |
| 08/19/2026 | $5.70 | $5.58 (-2.11%) | $5.70 | $5.53 | 193.83 K | $168.79 M |
| 08/18/2026 | $5.77 | $5.68 (-1.56%) | $5.78 | $5.64 | 142.00 K | $171.81 M |
| 08/17/2026 | $5.60 | $5.65 (0.89%) | $5.74 | $5.45 | 146.85 K | $170.90 M |
| 08/14/2026 | $5.38 | $5.58 (3.72%) | $5.59 | $5.30 | 172.00 K | $168.79 M |
| 08/13/2026 | $5.51 | $5.32 (-3.45%) | $5.73 | $5.26 | 376.70 K | $160.92 M |
| 08/12/2026 | $5.91 | $5.94 (0.51%) | $5.95 | $5.86 | 114.55 K | $179.68 M |
| 08/11/2026 | $5.82 | $5.91 (1.55%) | $5.98 | $5.76 | 96.71 K | $178.77 M |
| 08/10/2026 | $5.73 | $5.82 (1.57%) | $5.96 | $5.71 | 107.43 K | $176.05 M |
| 08/07/2026 | $5.59 | $5.71 (2.15%) | $5.73 | $5.55 | 86.52 K | $128.10 M |
| 08/06/2026 | $5.49 | $5.63 (2.55%) | $5.65 | $5.48 | 180.03 K | $126.30 M |
| 08/05/2026 | $5.60 | $5.44 (-2.86%) | $5.60 | $5.40 | 107.90 K | $122.04 M |
| 08/04/2026 | $5.50 | $5.61 (2%) | $5.63 | $5.44 | 85.04 K | $125.85 M |
| 08/03/2026 | $5.54 | $5.56 (0.36%) | $5.60 | $5.46 | 95.63 K | $124.73 M |
| 07/31/2026 | $5.49 | $5.60 (2%) | $5.61 | $5.45 | 163.02 K | $125.63 M |
| 07/30/2026 | $5.56 | $5.50 (-1.08%) | $5.56 | $5.40 | 127.33 K | $123.39 M |
| 07/29/2026 | $5.62 | $5.56 (-1.07%) | $5.74 | $5.55 | 133.70 K | $124.73 M |
| 07/28/2026 | $5.77 | $5.45 (-5.55%) | $5.79 | $5.45 | 97.93 K | $122.27 M |
| 07/27/2026 | $5.71 | $5.73 (0.35%) | $5.83 | $5.62 | 181.10 K | $128.55 M |
| 07/24/2026 | $5.94 | $5.83 (-1.85%) | $5.96 | $5.80 | 93.10 K | $130.79 M |
| 07/23/2026 | $5.74 | $5.93 (3.31%) | $5.97 | $5.67 | 214.83 K | $133.03 M |
| 07/22/2026 | $5.77 | $5.66 (-1.91%) | $5.82 | $5.63 | 98.72 K | $126.98 M |
| 07/21/2026 | $5.45 | $5.63 (3.3%) | $5.63 | $5.45 | 101.86 K | $126.30 M |
| 07/20/2026 | $5.52 | $5.48 (-0.72%) | $5.52 | $5.41 | 167.32 K | $122.94 M |
| 07/17/2026 | $5.50 | $5.52 (0.36%) | $5.68 | $5.42 | 126.00 K | $123.84 M |
| 07/16/2026 | $5.50 | $5.50 (0%) | $5.58 | $5.45 | 124.60 K | $123.39 M |
| 07/15/2026 | $5.48 | $5.49 (0.18%) | $5.53 | $5.39 | 118.05 K | $123.16 M |
| 07/14/2026 | $5.50 | $5.50 (0%) | $5.60 | $5.40 | 165.20 K | $123.39 M |
| 07/13/2026 | $5.26 | $5.45 (3.61%) | $5.51 | $5.26 | 183.26 K | $122.27 M |
| 07/10/2026 | $5.33 | $5.22 (-2.06%) | $5.48 | $5.18 | 137.50 K | $117.11 M |
| 07/09/2026 | $5.50 | $5.31 (-3.45%) | $5.50 | $5.28 | 118.90 K | $119.12 M |
| 07/08/2026 | $5.44 | $5.51 (1.29%) | $5.56 | $5.43 | 112.75 K | $123.61 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.
