-
5 DAY PERFORMANCE
-1.37% -
1 MONTH PERFORMANCE
+11.80% -
3 MONTH PERFORMANCE
+6.45% -
6 MONTH PERFORMANCE
+4.33% -
YEAR-TO-DATE PERFORMANCE
+13.78% -
1 YEAR PERFORMANCE
+11.58%
Epsilon Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $6.14 | $5.78 (-5.86%) | $6.20 | $5.75 | 57,968 | $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 |
| 09/03/2024 | $5.40 | $5.14 (-4.81%) | $5.40 | $4.97 | 66,300 | $112.68 M |
| 08/30/2024 | $5.42 | $5.43 (0.18%) | $5.49 | $5.31 | 28,000 | $119.04 M |
| 08/29/2024 | $5.44 | $5.49 (0.92%) | $5.50 | $5.41 | 14,807 | $120.35 M |
| 08/28/2024 | $5.47 | $5.44 (-0.55%) | $5.47 | $5.35 | 12,831 | $119.25 M |
| 08/27/2024 | $5.54 | $5.41 (-2.35%) | $5.54 | $5.41 | 13,715 | $118.60 M |
| 08/26/2024 | $5.47 | $5.52 (0.91%) | $5.55 | $5.40 | 302,659 | $121.01 M |
| 08/23/2024 | $5.41 | $5.41 (0%) | $5.49 | $5.38 | 25,200 | $118.60 M |
| 08/22/2024 | $5.40 | $5.45 (0.93%) | $5.45 | $5.39 | 12,000 | $119.47 M |
| 08/21/2024 | $5.41 | $5.39 (-0.37%) | $5.43 | $5.27 | 40,700 | $118.16 M |
| 08/20/2024 | $5.30 | $5.35 (0.94%) | $5.40 | $5.25 | 40,939 | $117.28 M |
| 08/19/2024 | $5.40 | $5.32 (-1.48%) | $5.44 | $5.25 | 60,077 | $116.62 M |
| 08/16/2024 | $5.23 | $5.38 (2.87%) | $5.39 | $5.19 | 41,537 | $117.94 M |
| 08/15/2024 | $5.27 | $5.24 (-0.57%) | $5.27 | $5.16 | 8,648 | $114.87 M |
| 08/14/2024 | $5.11 | $5.20 (1.76%) | $5.32 | $5.07 | 23,400 | $113.99 M |
| 08/13/2024 | $5.17 | $5.15 (-0.39%) | $5.24 | $5.12 | 37,500 | $112.90 M |
| 08/12/2024 | $5.27 | $5.23 (-0.76%) | $5.27 | $5.20 | 5,200 | $114.65 M |
| 08/09/2024 | $5.13 | $5.27 (2.73%) | $5.31 | $5.13 | 13,230 | $115.91 M |
| 08/08/2024 | $5.18 | $5.17 (-0.19%) | $5.34 | $5.15 | 10,343 | $113.71 M |
| 08/07/2024 | $5.19 | $5.21 (0.39%) | $5.22 | $5.18 | 10,642 | $114.59 M |
| 08/06/2024 | $5.23 | $5.19 (-0.76%) | $5.27 | $5.08 | 31,800 | $114.15 M |
| 08/05/2024 | $5.13 | $5.08 (-0.97%) | $5.22 | $5.00 | 93,600 | $111.73 M |
| 08/02/2024 | $5.31 | $5.20 (-2.07%) | $5.39 | $5.17 | 40,800 | $114.37 M |
| 08/01/2024 | $5.41 | $5.34 (-1.29%) | $5.41 | $5.31 | 35,500 | $117.45 M |
| 07/31/2024 | $5.43 | $5.45 (0.37%) | $5.54 | $5.41 | 15,509 | $119.87 M |
| 07/30/2024 | $5.51 | $5.45 (-1.09%) | $5.52 | $5.37 | 18,317 | $119.87 M |
| 07/29/2024 | $5.35 | $5.54 (3.55%) | $5.55 | $5.35 | 169,200 | $121.85 M |
| 07/26/2024 | $5.43 | $5.41 (-0.37%) | $5.50 | $5.36 | 46,213 | $118.99 M |
| 07/25/2024 | $5.32 | $5.40 (1.5%) | $5.48 | $5.31 | 18,100 | $118.77 M |
| 07/24/2024 | $5.41 | $5.36 (-0.92%) | $5.49 | $5.31 | 25,300 | $117.89 M |
| 07/23/2024 | $5.41 | $5.41 (0%) | $5.60 | $5.40 | 106,900 | $118.99 M |
| 07/22/2024 | $5.59 | $5.52 (-1.25%) | $5.63 | $5.42 | 31,400 | $121.41 M |
| 07/19/2024 | $5.57 | $5.58 (0.18%) | $5.64 | $5.53 | 14,948 | $122.73 M |
| 07/18/2024 | $5.56 | $5.60 (0.72%) | $5.66 | $5.48 | 92,227 | $123.17 M |
| 07/17/2024 | $5.41 | $5.60 (3.51%) | $5.62 | $5.41 | 56,600 | $123.17 M |
| 07/16/2024 | $5.46 | $5.43 (-0.55%) | $5.48 | $5.41 | 22,218 | $119.43 M |
| 07/15/2024 | $5.31 | $5.45 (2.64%) | $5.47 | $5.31 | 109,300 | $119.87 M |
| 07/12/2024 | $5.41 | $5.40 (-0.18%) | $5.47 | $5.30 | 69,800 | $118.77 M |
| 07/11/2024 | $5.38 | $5.36 (-0.37%) | $5.39 | $5.34 | 4,434 | $117.89 M |
| 07/10/2024 | $5.31 | $5.33 (0.38%) | $5.40 | $5.31 | 11,800 | $117.23 M |
| 07/09/2024 | $5.35 | $5.34 (-0.19%) | $5.42 | $5.30 | 9,203 | $117.45 M |
| 07/08/2024 | $5.36 | $5.35 (-0.19%) | $5.42 | $5.35 | 17,200 | $117.67 M |
| 07/05/2024 | $5.41 | $5.43 (0.37%) | $5.45 | $5.38 | 23,100 | $119.43 M |