5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+8.43%
3 MONTH PERFORMANCE
+7.19%
6 MONTH PERFORMANCE
+29.90%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+32.53%
Epsilon Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.99 | $7.02 (0.43%) | $7.09 | $6.93 | 105,597 | $153.31 M |
| 03/11/2025 | $6.57 | $6.94 (5.63%) | $6.97 | $6.57 | 86,700 | $152.32 M |
| 03/10/2025 | $6.52 | $6.61 (1.38%) | $6.70 | $6.52 | 33,802 | $145.08 M |
| 03/07/2025 | $6.59 | $6.58 (-0.15%) | $6.66 | $6.57 | 18,407 | $144.42 M |
| 03/06/2025 | $6.71 | $6.64 (-1.04%) | $6.71 | $6.56 | 39,913 | $145.74 M |
| 03/05/2025 | $6.63 | $6.71 (1.21%) | $6.77 | $6.55 | 41,646 | $147.27 M |
| 03/04/2025 | $6.64 | $6.66 (0.3%) | $6.73 | $6.57 | 70,031 | $146.18 M |
| 03/03/2025 | $6.59 | $6.62 (0.46%) | $6.67 | $6.45 | 48,400 | $145.30 M |
| 02/28/2025 | $6.15 | $6.60 (7.32%) | $6.64 | $6.15 | 42,600 | $144.86 M |
| 02/27/2025 | $6.41 | $6.22 (-2.96%) | $6.47 | $6.10 | 27,504 | $136.52 M |
| 02/26/2025 | $6.22 | $6.46 (3.86%) | $6.51 | $6.05 | 43,700 | $141.79 M |
| 02/25/2025 | $6.11 | $6.15 (0.65%) | $6.16 | $5.95 | 36,500 | $134.98 M |
| 02/24/2025 | $6.25 | $6.16 (-1.44%) | $6.28 | $6.11 | 45,900 | $135.20 M |
| 02/21/2025 | $6.53 | $6.21 (-4.9%) | $6.53 | $6.20 | 8,900 | $136.30 M |
| 02/20/2025 | $6.42 | $6.51 (1.4%) | $6.51 | $6.35 | 13,100 | $142.88 M |
| 02/19/2025 | $6.54 | $6.47 (-1.07%) | $6.54 | $6.42 | 21,300 | $142.01 M |
| 02/18/2025 | $6.38 | $6.48 (1.57%) | $6.59 | $6.34 | 43,902 | $142.23 M |
| 02/14/2025 | $6.15 | $6.34 (3.09%) | $6.37 | $6.07 | 27,300 | $139.15 M |
| 02/13/2025 | $6.09 | $6.08 (-0.16%) | $6.10 | $5.93 | 33,200 | $133.45 M |
| 02/12/2025 | $5.94 | $6.05 (1.85%) | $6.12 | $5.94 | 20,700 | $132.79 M |
| 02/11/2025 | $6.08 | $5.98 (-1.64%) | $6.18 | $5.81 | 62,046 | $131.25 M |
| 02/10/2025 | $6.09 | $6.05 (-0.66%) | $6.18 | $6.05 | 7,800 | $132.79 M |
| 02/07/2025 | $6.13 | $6.03 (-1.63%) | $6.19 | $6.02 | 40,502 | $132.35 M |
| 02/06/2025 | $6.26 | $6.18 (-1.28%) | $6.31 | $6.11 | 23,800 | $135.64 M |
| 02/05/2025 | $6.23 | $6.28 (0.8%) | $6.32 | $6.15 | 15,935 | $137.84 M |
| 02/04/2025 | $6.00 | $6.23 (3.83%) | $6.24 | $6.00 | 30,021 | $136.74 M |
| 02/03/2025 | $6.03 | $6.00 (-0.5%) | $6.21 | $5.95 | 39,300 | $131.69 M |
| 01/31/2025 | $6.19 | $6.02 (-2.75%) | $6.19 | $5.91 | 63,700 | $132.13 M |
| 01/30/2025 | $6.15 | $6.16 (0.16%) | $6.24 | $6.10 | 22,604 | $135.20 M |
| 01/29/2025 | $6.10 | $6.23 (2.13%) | $6.24 | $5.95 | 122,726 | $136.74 M |
| 01/28/2025 | $6.35 | $6.16 (-2.99%) | $6.45 | $6.15 | 19,715 | $135.20 M |
| 01/27/2025 | $6.60 | $6.34 (-3.94%) | $6.60 | $6.32 | 19,610 | $139.15 M |
| 01/24/2025 | $6.60 | $6.60 (0%) | $6.66 | $6.41 | 33,506 | $144.86 M |
| 01/23/2025 | $6.59 | $6.59 (0%) | $6.67 | $6.53 | 38,900 | $144.64 M |
| 01/22/2025 | $6.64 | $6.62 (-0.3%) | $6.67 | $6.40 | 67,800 | $145.30 M |
| 01/21/2025 | $6.65 | $6.58 (-1.05%) | $6.65 | $6.52 | 27,541 | $144.42 M |
| 01/17/2025 | $6.52 | $6.61 (1.38%) | $6.65 | $6.41 | 46,800 | $145.08 M |
| 01/16/2025 | $6.44 | $6.48 (0.62%) | $6.69 | $6.38 | 44,700 | $142.23 M |
| 01/15/2025 | $6.23 | $6.42 (3.05%) | $6.45 | $6.23 | 36,500 | $140.91 M |
| 01/14/2025 | $6.17 | $6.22 (0.81%) | $6.32 | $6.11 | 45,404 | $136.52 M |
| 01/13/2025 | $6.40 | $6.29 (-1.72%) | $6.50 | $6.29 | 24,802 | $138.06 M |
| 01/10/2025 | $6.33 | $6.36 (0.47%) | $6.50 | $6.24 | 29,403 | $139.59 M |
| 01/08/2025 | $6.44 | $6.36 (-1.24%) | $6.50 | $6.31 | 19,200 | $139.59 M |
| 01/07/2025 | $6.61 | $6.57 (-0.61%) | $6.61 | $6.42 | 21,216 | $144.20 M |
| 01/06/2025 | $6.60 | $6.56 (-0.61%) | $6.75 | $6.55 | 52,532 | $143.98 M |
| 01/03/2025 | $6.28 | $6.55 (4.3%) | $6.71 | $6.23 | 72,400 | $143.76 M |
| 01/02/2025 | $6.13 | $6.17 (0.65%) | $6.33 | $6.04 | 48,908 | $135.42 M |
| 12/31/2024 | $6.10 | $6.21 (1.8%) | $6.25 | $5.95 | 25,700 | $136.30 M |
| 12/30/2024 | $5.96 | $6.09 (2.18%) | $6.10 | $5.80 | 20,800 | $133.67 M |
| 12/27/2024 | $5.80 | $5.87 (1.21%) | $6.02 | $5.72 | 9,853 | $128.84 M |
| 12/26/2024 | $6.00 | $5.82 (-3%) | $6.05 | $5.78 | 21,646 | $127.74 M |
| 12/24/2024 | $5.85 | $5.94 (1.54%) | $6.06 | $5.75 | 18,033 | $130.37 M |
| 12/23/2024 | $5.88 | $5.82 (-1.02%) | $5.93 | $5.79 | 16,400 | $127.74 M |
| 12/20/2024 | $5.66 | $5.85 (3.36%) | $5.92 | $5.64 | 39,700 | $128.40 M |
| 12/19/2024 | $5.69 | $5.64 (-0.88%) | $5.81 | $5.64 | 19,300 | $123.79 M |
| 12/18/2024 | $5.80 | $5.64 (-2.76%) | $6.00 | $5.64 | 27,100 | $123.79 M |
| 12/17/2024 | $5.78 | $5.87 (1.56%) | $5.94 | $5.69 | 14,203 | $128.84 M |
| 12/16/2024 | $5.87 | $5.80 (-1.19%) | $5.96 | $5.67 | 20,327 | $127.30 M |
| 12/13/2024 | $6.15 | $6.01 (-2.28%) | $6.15 | $5.95 | 9,221 | $131.91 M |
| 12/12/2024 | $6.05 | $6.12 (1.16%) | $6.13 | $5.99 | 50,641 | $134.32 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.
