-
5 DAY PERFORMANCE
-5.33% -
1 MONTH PERFORMANCE
-7.39% -
3 MONTH PERFORMANCE
+6.78% -
6 MONTH PERFORMANCE
+3.96% -
YEAR-TO-DATE PERFORMANCE
+8.46% -
1 YEAR PERFORMANCE
+2.04%
Epsilon Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $5.86 | $5.59 (-4.61%) | $5.89 | $5.51 | 22,149 | $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 |
| 10/04/2024 | $6.14 | $5.78 (-5.86%) | $6.20 | $5.75 | 58,000 | $126.71 M |
| 10/03/2024 | $6.00 | $6.08 (1.33%) | $6.12 | $5.98 | 32,600 | $133.28 M |
| 10/02/2024 | $5.93 | $5.97 (0.67%) | $6.00 | $5.87 | 26,019 | $130.87 M |
| 10/01/2024 | $5.96 | $5.84 (-2.01%) | $5.99 | $5.84 | 53,340 | $128.02 M |
| 09/30/2024 | $5.59 | $5.86 (4.83%) | $6.00 | $5.57 | 92,700 | $128.46 M |
| 09/27/2024 | $5.60 | $5.61 (0.18%) | $5.62 | $5.48 | 10,820 | $122.98 M |
| 09/26/2024 | $5.53 | $5.64 (1.99%) | $5.64 | $5.46 | 31,928 | $123.64 M |
| 09/25/2024 | $5.43 | $5.53 (1.84%) | $5.60 | $5.41 | 38,615 | $121.23 M |
| 09/24/2024 | $5.50 | $5.54 (0.73%) | $5.60 | $5.47 | 40,747 | $121.45 M |
| 09/23/2024 | $5.50 | $5.50 (0%) | $5.55 | $5.40 | 54,700 | $120.57 M |
| 09/20/2024 | $5.38 | $5.50 (2.23%) | $5.50 | $5.19 | 160,146 | $120.57 M |
| 09/19/2024 | $5.06 | $5.17 (2.17%) | $5.18 | $5.01 | 29,131 | $113.34 M |
| 09/18/2024 | $5.16 | $5.02 (-2.71%) | $5.23 | $5.00 | 316,030 | $110.05 M |
| 09/17/2024 | $5.11 | $5.10 (-0.2%) | $5.30 | $5.00 | 725,100 | $111.80 M |
| 09/16/2024 | $4.95 | $5.17 (4.44%) | $5.22 | $4.95 | 16,033 | $113.34 M |
| 09/13/2024 | $4.95 | $4.98 (0.61%) | $5.20 | $4.95 | 37,827 | $109.17 M |
| 09/12/2024 | $5.12 | $5.05 (-1.37%) | $5.23 | $5.00 | 309,400 | $110.70 M |
| 09/11/2024 | $5.26 | $5.12 (-2.66%) | $5.26 | $5.06 | 29,042 | $112.24 M |
| 09/10/2024 | $5.17 | $5.09 (-1.55%) | $5.23 | $5.09 | 32,140 | $111.58 M |
| 09/09/2024 | $5.14 | $5.18 (0.78%) | $5.30 | $5.06 | 35,200 | $113.55 M |
| 09/06/2024 | $5.15 | $5.18 (0.58%) | $5.22 | $5.10 | 28,344 | $113.55 M |
| 09/05/2024 | $5.11 | $5.17 (1.17%) | $5.22 | $5.07 | 26,800 | $113.34 M |
| 09/04/2024 | $5.13 | $5.16 (0.58%) | $5.28 | $5.10 | 27,238 | $113.12 M |