5 DAY PERFORMANCE
+5.64%
1 MONTH PERFORMANCE
+12.52%
3 MONTH PERFORMANCE
+13.49%
6 MONTH PERFORMANCE
+20.81%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+33.60%
Epsilon Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/11/2024 | $6.00 | $6.05 (0.83%) | $6.05 | $5.90 | 47,162 | $132.79 M |
| 12/10/2024 | $6.10 | $5.95 (-2.46%) | $6.10 | $5.90 | 24,600 | $130.59 M |
| 12/09/2024 | $5.92 | $5.99 (1.18%) | $6.10 | $5.92 | 72,112 | $131.47 M |
| 12/06/2024 | $5.61 | $5.83 (3.92%) | $5.88 | $5.61 | 25,400 | $127.96 M |
| 12/05/2024 | $5.59 | $5.63 (0.72%) | $5.70 | $5.59 | 8,843 | $123.57 M |
| 12/04/2024 | $5.56 | $5.59 (0.54%) | $5.72 | $5.56 | 22,449 | $122.69 M |
| 12/03/2024 | $5.86 | $5.59 (-4.61%) | $5.89 | $5.51 | 22,200 | $122.69 M |
| 12/02/2024 | $5.88 | $5.78 (-1.7%) | $5.89 | $5.78 | 10,321 | $126.86 M |
| 11/29/2024 | $5.86 | $5.82 (-0.68%) | $5.99 | $5.73 | 20,800 | $127.74 M |
| 11/27/2024 | $5.75 | $5.78 (0.52%) | $5.95 | $5.75 | 11,600 | $126.86 M |
| 11/26/2024 | $5.91 | $5.77 (-2.37%) | $5.96 | $5.72 | 15,433 | $126.64 M |
| 11/25/2024 | $6.10 | $5.93 (-2.79%) | $6.10 | $5.93 | 19,134 | $130.15 M |
| 11/22/2024 | $6.07 | $6.04 (-0.49%) | $6.08 | $5.97 | 26,243 | $132.57 M |
| 11/21/2024 | $5.97 | $6.02 (0.84%) | $6.05 | $5.86 | 29,200 | $132.13 M |
| 11/20/2024 | $5.95 | $5.94 (-0.17%) | $5.95 | $5.82 | 12,233 | $130.37 M |
| 11/19/2024 | $5.76 | $5.87 (1.91%) | $5.99 | $5.76 | 19,508 | $128.84 M |
| 11/18/2024 | $5.94 | $5.70 (-4.04%) | $5.95 | $5.66 | 14,400 | $125.11 M |
| 11/15/2024 | $5.83 | $5.89 (1.03%) | $5.97 | $5.57 | 21,401 | $129.28 M |
| 11/14/2024 | $5.74 | $5.91 (2.96%) | $5.93 | $5.70 | 15,306 | $129.72 M |
| 11/13/2024 | $5.60 | $5.76 (2.86%) | $5.83 | $5.55 | 28,626 | $126.42 M |
| 11/12/2024 | $5.65 | $5.62 (-0.53%) | $5.89 | $5.59 | 27,031 | $123.35 M |
| 11/11/2024 | $5.99 | $5.66 (-5.51%) | $6.04 | $5.65 | 33,206 | $124.23 M |
| 11/08/2024 | $5.94 | $5.94 (0%) | $6.11 | $5.85 | 35,803 | $130.37 M |
| 11/07/2024 | $5.90 | $6.00 (1.69%) | $6.10 | $5.71 | 16,000 | $131.69 M |
| 11/06/2024 | $5.75 | $5.94 (3.3%) | $6.10 | $5.73 | 21,056 | $130.37 M |
| 11/05/2024 | $5.95 | $5.75 (-3.36%) | $5.95 | $5.72 | 24,900 | $126.20 M |
| 11/04/2024 | $5.70 | $5.95 (4.39%) | $6.05 | $5.67 | 27,539 | $130.59 M |
| 11/01/2024 | $5.89 | $5.67 (-3.74%) | $5.91 | $5.63 | 35,033 | $124.30 M |
| 10/31/2024 | $5.89 | $5.89 (0%) | $5.95 | $5.80 | 15,900 | $129.12 M |
| 10/30/2024 | $5.89 | $5.82 (-1.19%) | $5.90 | $5.81 | 7,836 | $127.58 M |
| 10/29/2024 | $5.99 | $5.86 (-2.17%) | $5.99 | $5.82 | 9,400 | $128.46 M |
| 10/28/2024 | $5.90 | $5.93 (0.51%) | $6.00 | $5.85 | 22,700 | $130.00 M |
| 10/25/2024 | $6.05 | $6.03 (-0.33%) | $6.05 | $5.88 | 17,115 | $132.19 M |
| 10/24/2024 | $6.10 | $6.00 (-1.64%) | $6.10 | $5.82 | 32,200 | $131.53 M |
| 10/23/2024 | $5.81 | $6.13 (5.51%) | $6.14 | $5.76 | 60,112 | $134.38 M |
| 10/22/2024 | $5.87 | $5.88 (0.17%) | $5.93 | $5.79 | 15,438 | $128.90 M |
| 10/21/2024 | $5.98 | $5.80 (-3.01%) | $5.98 | $5.80 | 37,900 | $127.15 M |
| 10/18/2024 | $5.96 | $5.98 (0.34%) | $5.98 | $5.80 | 20,500 | $131.09 M |
| 10/17/2024 | $5.95 | $6.01 (1.01%) | $6.02 | $5.76 | 21,624 | $131.75 M |
| 10/16/2024 | $5.79 | $5.93 (2.42%) | $5.93 | $5.77 | 13,300 | $130.00 M |
| 10/15/2024 | $5.96 | $5.80 (-2.68%) | $6.00 | $5.80 | 12,600 | $127.15 M |
| 10/14/2024 | $6.05 | $6.02 (-0.5%) | $6.05 | $6.02 | 7,200 | $131.97 M |
| 10/11/2024 | $6.19 | $6.07 (-1.94%) | $6.19 | $6.00 | 27,500 | $133.07 M |
| 10/10/2024 | $6.08 | $6.14 (0.99%) | $6.17 | $5.97 | 14,400 | $134.60 M |
| 10/09/2024 | $5.99 | $6.04 (0.83%) | $6.10 | $5.89 | 17,500 | $132.41 M |
| 10/08/2024 | $6.09 | $5.99 (-1.64%) | $6.13 | $5.44 | 122,630 | $131.31 M |
| 10/07/2024 | $6.00 | $6.16 (2.67%) | $6.19 | $5.89 | 104,445 | $135.04 M |