5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-0.98%
3 MONTH PERFORMANCE
+17.11%
6 MONTH PERFORMANCE
+24.34%
YEAR-TO-DATE PERFORMANCE
+13.53%
1 YEAR PERFORMANCE
+32.02%
Epsilon Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $7.07 | $7.03 (-0.57%) | $7.28 | $6.93 | 24,550 | $157.69 M |
| 04/30/2025 | $6.58 | $7.03 (6.84%) | $7.23 | $6.49 | 50,842 | $154.72 M |
| 04/29/2025 | $7.28 | $7.25 (-0.41%) | $7.28 | $7.11 | 33,450 | $159.56 M |
| 04/28/2025 | $7.20 | $7.28 (1.11%) | $7.29 | $7.16 | 58,142 | $160.22 M |
| 04/25/2025 | $7.13 | $7.19 (0.84%) | $7.25 | $7.08 | 38,400 | $157.68 M |
| 04/24/2025 | $7.03 | $7.09 (0.85%) | $7.14 | $7.03 | 109,515 | $155.49 M |
| 04/23/2025 | $6.90 | $7.00 (1.45%) | $7.15 | $6.86 | 64,000 | $153.51 M |
| 04/22/2025 | $6.53 | $6.89 (5.51%) | $6.99 | $6.53 | 67,847 | $151.10 M |
| 04/21/2025 | $6.77 | $6.48 (-4.28%) | $6.77 | $6.42 | 55,200 | $142.11 M |
| 04/17/2025 | $6.40 | $6.79 (6.09%) | $6.81 | $6.40 | 52,300 | $148.91 M |
| 04/16/2025 | $6.12 | $6.33 (3.43%) | $6.39 | $6.12 | 28,300 | $138.82 M |
| 04/15/2025 | $6.33 | $6.12 (-3.32%) | $6.35 | $6.12 | 28,700 | $134.21 M |
| 04/14/2025 | $6.17 | $6.29 (1.94%) | $6.33 | $6.17 | 19,100 | $137.94 M |
| 04/11/2025 | $6.39 | $6.19 (-3.13%) | $6.39 | $6.06 | 60,902 | $135.75 M |
| 04/10/2025 | $6.59 | $6.32 (-4.1%) | $6.65 | $6.23 | 63,435 | $138.60 M |
| 04/09/2025 | $6.42 | $6.59 (2.65%) | $6.75 | $6.04 | 67,800 | $144.52 M |
| 04/08/2025 | $6.44 | $6.40 (-0.62%) | $6.88 | $6.30 | 38,700 | $140.35 M |
| 04/07/2025 | $6.19 | $6.36 (2.75%) | $6.56 | $6.09 | 72,230 | $139.48 M |
| 04/04/2025 | $6.61 | $6.34 (-4.08%) | $6.72 | $6.22 | 62,234 | $139.04 M |
| 04/03/2025 | $6.93 | $6.89 (-0.58%) | $7.08 | $6.54 | 40,801 | $151.10 M |
| 04/02/2025 | $7.12 | $7.23 (1.54%) | $7.25 | $7.12 | 50,019 | $158.56 M |
| 04/01/2025 | $7.02 | $7.12 (1.42%) | $7.18 | $7.02 | 32,720 | $156.14 M |
| 03/31/2025 | $7.16 | $7.06 (-1.4%) | $7.19 | $6.91 | 104,747 | $154.83 M |
| 03/28/2025 | $7.12 | $7.17 (0.7%) | $7.17 | $6.96 | 86,958 | $157.24 M |
| 03/27/2025 | $7.13 | $7.14 (0.14%) | $7.14 | $7.00 | 28,119 | $156.58 M |
| 03/26/2025 | $7.01 | $7.08 (1%) | $7.18 | $6.87 | 48,500 | $155.27 M |
| 03/25/2025 | $6.94 | $7.06 (1.73%) | $7.10 | $6.83 | 53,200 | $154.83 M |
| 03/24/2025 | $6.78 | $6.95 (2.51%) | $6.97 | $6.71 | 59,906 | $152.42 M |
| 03/21/2025 | $7.11 | $6.84 (-3.8%) | $7.11 | $6.76 | 67,200 | $150.00 M |
| 03/20/2025 | $7.12 | $7.10 (-0.28%) | $7.20 | $6.74 | 138,712 | $155.70 M |
| 03/19/2025 | $7.23 | $7.25 (0.28%) | $7.25 | $7.17 | 77,553 | $158.99 M |
| 03/18/2025 | $7.32 | $7.21 (-1.5%) | $7.32 | $7.15 | 42,400 | $158.12 M |
| 03/17/2025 | $7.05 | $7.25 (2.84%) | $7.28 | $7.02 | 87,945 | $158.99 M |
| 03/14/2025 | $7.00 | $6.99 (-0.14%) | $7.03 | $6.95 | 36,632 | $153.42 M |
| 03/13/2025 | $6.88 | $6.96 (1.16%) | $7.03 | $6.81 | 44,800 | $152.76 M |
| 03/12/2025 | $6.99 | $7.02 (0.43%) | $7.09 | $6.93 | 106,716 | $154.08 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 |
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.
