5 DAY PERFORMANCE
+10.26%
1 MONTH PERFORMANCE
+13.66%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
-30.18%
YEAR-TO-DATE PERFORMANCE
-16.91%
1 YEAR PERFORMANCE
-11.49%
Epsilon Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.04 | $4.95 (-1.79%) | $5.11 | $4.93 | 91.53 K | $108.99 M |
| 12/04/2025 | $5.04 | $5.01 (-0.6%) | $5.08 | $4.97 | 60.80 K | $110.31 M |
| 12/03/2025 | $4.71 | $5.04 (7.01%) | $5.05 | $4.68 | 123.90 K | $110.97 M |
| 12/02/2025 | $4.80 | $4.68 (-2.5%) | $4.83 | $4.66 | 174.00 K | $103.04 M |
| 12/01/2025 | $4.80 | $4.83 (0.63%) | $4.87 | $4.74 | 122.83 K | $106.34 M |
| 11/28/2025 | $4.76 | $4.81 (1.05%) | $4.88 | $4.72 | 88.42 K | $105.90 M |
| 11/26/2025 | $4.71 | $4.76 (1.06%) | $4.80 | $4.69 | 84.07 K | $104.80 M |
| 11/25/2025 | $4.69 | $4.69 (0%) | $4.79 | $4.63 | 81.15 K | $103.26 M |
| 11/24/2025 | $4.69 | $4.72 (0.64%) | $4.85 | $4.59 | 100.90 K | $103.92 M |
| 11/21/2025 | $4.62 | $4.69 (1.52%) | $4.81 | $4.62 | 136.70 K | $103.26 M |
| 11/20/2025 | $4.81 | $4.66 (-3.12%) | $4.89 | $4.65 | 114.20 K | $102.60 M |
| 11/19/2025 | $4.80 | $4.76 (-0.83%) | $4.88 | $4.74 | 131.35 K | $104.80 M |
| 11/18/2025 | $4.75 | $4.83 (1.68%) | $4.88 | $4.67 | 128.00 K | $106.34 M |
| 11/17/2025 | $4.80 | $4.77 (-0.63%) | $4.91 | $4.74 | 267.56 K | $105.02 M |
| 11/14/2025 | $4.79 | $4.85 (1.25%) | $4.89 | $4.75 | 137.62 K | $106.78 M |
| 11/13/2025 | $4.86 | $4.81 (-1.03%) | $4.94 | $4.78 | 65.42 K | $105.90 M |
| 11/12/2025 | $5.01 | $4.90 (-2.2%) | $5.01 | $4.80 | 297.92 K | $107.88 M |
| 11/11/2025 | $4.70 | $5.02 (6.81%) | $5.06 | $4.65 | 230.54 K | $110.53 M |
| 11/10/2025 | $4.50 | $4.74 (5.33%) | $4.83 | $4.36 | 621.58 K | $104.36 M |
| 11/07/2025 | $4.62 | $4.54 (-1.73%) | $4.71 | $4.51 | 303.43 K | $99.96 M |
| 11/06/2025 | $4.82 | $4.64 (-3.73%) | $4.84 | $4.60 | 119.60 K | $102.16 M |
| 11/05/2025 | $4.76 | $4.80 (0.84%) | $4.87 | $4.76 | 73.62 K | $105.68 M |
| 11/04/2025 | $4.83 | $4.79 (-0.83%) | $4.87 | $4.76 | 97.30 K | $105.46 M |
| 11/03/2025 | $4.85 | $4.87 (0.41%) | $4.87 | $4.62 | 238.90 K | $107.22 M |
| 10/31/2025 | $4.70 | $4.80 (2.13%) | $4.81 | $4.66 | 107.64 K | $105.68 M |
| 10/30/2025 | $4.72 | $4.70 (-0.42%) | $4.75 | $4.66 | 101.32 K | $103.48 M |
| 10/29/2025 | $4.77 | $4.73 (-0.84%) | $4.86 | $4.65 | 76.00 K | $104.14 M |
| 10/28/2025 | $4.86 | $4.77 (-1.85%) | $4.86 | $4.77 | 104.50 K | $105.02 M |
| 10/27/2025 | $4.94 | $4.89 (-1.01%) | $4.96 | $4.89 | 100.00 K | $107.66 M |
| 10/24/2025 | $4.83 | $4.94 (2.28%) | $4.95 | $4.82 | 126.30 K | $108.77 M |
| 10/23/2025 | $4.79 | $4.83 (0.84%) | $4.88 | $4.78 | 89.63 K | $106.34 M |
| 10/22/2025 | $4.64 | $4.74 (2.16%) | $4.74 | $4.63 | 79.63 K | $104.36 M |
| 10/21/2025 | $4.78 | $4.62 (-3.35%) | $4.78 | $4.61 | 304.83 K | $101.72 M |
| 10/20/2025 | $4.73 | $4.78 (1.06%) | $4.84 | $4.73 | 81.30 K | $105.24 M |
| 10/17/2025 | $4.72 | $4.71 (-0.21%) | $4.80 | $4.70 | 100.20 K | $103.70 M |
| 10/16/2025 | $4.81 | $4.72 (-1.87%) | $4.85 | $4.68 | 171.38 K | $103.92 M |
| 10/15/2025 | $4.82 | $4.81 (-0.21%) | $4.90 | $4.74 | 148.23 K | $105.90 M |
| 10/14/2025 | $4.83 | $4.81 (-0.41%) | $4.88 | $4.75 | 177.10 K | $105.90 M |
| 10/13/2025 | $4.84 | $4.95 (2.27%) | $4.98 | $4.78 | 190.20 K | $108.99 M |
| 10/10/2025 | $4.96 | $4.78 (-3.63%) | $4.97 | $4.76 | 224.82 K | $105.24 M |
| 10/09/2025 | $5.06 | $4.99 (-1.38%) | $5.12 | $4.98 | 151.34 K | $109.87 M |
| 10/08/2025 | $5.05 | $5.07 (0.4%) | $5.14 | $4.95 | 82.60 K | $111.63 M |
| 10/07/2025 | $5.15 | $5.00 (-2.91%) | $5.17 | $4.98 | 222.10 K | $110.09 M |
| 10/06/2025 | $5.16 | $5.15 (-0.19%) | $5.21 | $5.13 | 130.60 K | $113.39 M |
| 10/03/2025 | $5.04 | $5.16 (2.38%) | $5.22 | $5.02 | 263.67 K | $113.61 M |
| 10/02/2025 | $4.88 | $5.00 (2.46%) | $5.15 | $4.72 | 455.39 K | $110.09 M |
| 10/01/2025 | $5.04 | $4.88 (-3.17%) | $5.12 | $4.86 | 177.10 K | $107.44 M |
| 09/30/2025 | $5.03 | $5.04 (0.2%) | $5.06 | $4.86 | 306.40 K | $110.97 M |
| 09/29/2025 | $5.15 | $5.02 (-2.52%) | $5.15 | $5.01 | 242.20 K | $110.53 M |
| 09/26/2025 | $5.15 | $5.18 (0.58%) | $5.26 | $5.12 | 243.38 K | $114.05 M |
| 09/25/2025 | $5.28 | $5.15 (-2.46%) | $5.30 | $5.15 | 144.80 K | $113.39 M |
| 09/24/2025 | $5.24 | $5.32 (1.53%) | $5.35 | $5.18 | 90.85 K | $117.13 M |
| 09/23/2025 | $5.20 | $5.20 (0%) | $5.33 | $5.17 | 144.94 K | $114.49 M |
| 09/22/2025 | $5.15 | $5.18 (0.58%) | $5.26 | $5.12 | 209.80 K | $114.05 M |
| 09/19/2025 | $5.20 | $5.19 (-0.19%) | $5.20 | $4.99 | 380.20 K | $114.27 M |
| 09/18/2025 | $5.30 | $5.20 (-1.89%) | $5.30 | $5.18 | 115.60 K | $114.49 M |
| 09/17/2025 | $5.32 | $5.27 (-0.94%) | $5.38 | $5.24 | 464.33 K | $116.03 M |
| 09/16/2025 | $5.32 | $5.32 (0%) | $5.43 | $5.29 | 236.95 K | $117.13 M |
| 09/15/2025 | $5.42 | $5.32 (-1.85%) | $5.42 | $5.28 | 208.04 K | $117.13 M |
| 09/12/2025 | $5.56 | $5.46 (-1.8%) | $5.59 | $5.45 | 112.20 K | $120.21 M |
| 09/11/2025 | $5.47 | $5.52 (0.91%) | $5.56 | $5.47 | 105.19 K | $121.54 M |
| 09/10/2025 | $5.55 | $5.56 (0.18%) | $5.59 | $5.47 | 98.70 K | $122.42 M |
| 09/09/2025 | $5.55 | $5.55 (0%) | $5.68 | $5.51 | 86.04 K | $122.20 M |
| 09/08/2025 | $5.70 | $5.53 (-2.98%) | $5.70 | $5.45 | 189.70 K | $121.76 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.
