5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
+18.30%
6 MONTH PERFORMANCE
+14.33%
YEAR-TO-DATE PERFORMANCE
+20.77%
1 YEAR PERFORMANCE
+38.12%
Epsilon Energy Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $7.53 | $7.50 (-0.4%) | $7.57 | $7.45 | 67.60 K | $165.07 M |
| 07/02/2025 | $7.39 | $7.52 (1.76%) | $7.54 | $7.27 | 137.35 K | $165.51 M |
| 07/01/2025 | $7.41 | $7.47 (0.81%) | $7.52 | $7.25 | 162.32 K | $164.41 M |
| 06/30/2025 | $7.47 | $7.38 (-1.2%) | $7.48 | $7.31 | 211.10 K | $162.42 M |
| 06/27/2025 | $7.83 | $7.48 (-4.47%) | $7.84 | $7.25 | 2.73 M | $164.63 M |
| 06/26/2025 | $7.85 | $7.81 (-0.51%) | $7.86 | $7.66 | 196.30 K | $171.89 M |
| 06/25/2025 | $7.94 | $7.68 (-3.27%) | $7.94 | $7.63 | 132.60 K | $169.03 M |
| 06/24/2025 | $8.06 | $7.96 (-1.24%) | $8.08 | $7.90 | 225.91 K | $175.19 M |
| 06/23/2025 | $8.42 | $8.07 (-4.16%) | $8.49 | $8.07 | 256.70 K | $177.61 M |
| 06/20/2025 | $8.50 | $8.31 (-2.24%) | $8.50 | $8.19 | 313.73 K | $182.89 M |
| 06/18/2025 | $8.39 | $8.39 (0%) | $8.49 | $8.33 | 234.73 K | $184.65 M |
| 06/17/2025 | $8.24 | $8.36 (1.46%) | $8.49 | $8.24 | 381.00 K | $183.99 M |
| 06/16/2025 | $8.15 | $8.20 (0.61%) | $8.28 | $8.10 | 187.70 K | $180.47 M |
| 06/13/2025 | $8.07 | $8.14 (0.87%) | $8.18 | $8.00 | 224.90 K | $179.15 M |
| 06/12/2025 | $7.99 | $8.03 (0.5%) | $8.09 | $7.85 | 132.73 K | $176.73 M |
| 06/11/2025 | $7.84 | $7.99 (1.91%) | $8.04 | $7.76 | 365.50 K | $175.85 M |
| 06/10/2025 | $7.99 | $7.74 (-3.13%) | $7.99 | $7.73 | 292.43 K | $170.35 M |
| 06/09/2025 | $7.96 | $7.85 (-1.38%) | $7.97 | $7.72 | 678.81 K | $172.77 M |
| 06/06/2025 | $7.23 | $7.39 (2.21%) | $7.43 | $7.20 | 561.64 K | $162.64 M |
| 06/05/2025 | $7.25 | $7.20 (-0.69%) | $7.31 | $6.95 | 107.05 K | $158.46 M |
| 06/04/2025 | $7.27 | $7.19 (-1.1%) | $7.47 | $7.09 | 209.72 K | $158.24 M |
| 06/03/2025 | $7.23 | $7.27 (0.55%) | $7.59 | $7.22 | 249.14 K | $160.00 M |
| 06/02/2025 | $7.21 | $7.21 (0%) | $7.29 | $7.17 | 87.70 K | $158.68 M |
| 05/30/2025 | $7.30 | $7.10 (-2.74%) | $7.35 | $7.09 | 42.56 K | $156.26 M |
| 05/29/2025 | $7.08 | $7.30 (3.11%) | $7.32 | $7.04 | 100.00 K | $160.66 M |
| 05/28/2025 | $6.98 | $7.08 (1.43%) | $7.12 | $6.98 | 75.23 K | $155.82 M |
| 05/27/2025 | $7.23 | $6.98 (-3.46%) | $7.23 | $6.91 | 71.43 K | $153.62 M |
| 05/23/2025 | $7.08 | $7.16 (1.13%) | $7.25 | $6.96 | 56.90 K | $157.58 M |
| 05/22/2025 | $7.12 | $7.09 (-0.42%) | $7.12 | $7.02 | 50.90 K | $156.04 M |
| 05/21/2025 | $7.14 | $7.13 (-0.14%) | $7.14 | $6.99 | 61.20 K | $156.92 M |
| 05/20/2025 | $7.12 | $7.15 (0.42%) | $7.19 | $6.95 | 92.26 K | $157.36 M |
| 05/19/2025 | $6.97 | $7.08 (1.58%) | $7.27 | $6.89 | 175.00 K | $155.82 M |
| 05/16/2025 | $7.11 | $6.97 (-1.97%) | $7.18 | $6.90 | 174.70 K | $153.40 M |
| 05/15/2025 | $7.14 | $6.94 (-2.8%) | $7.28 | $6.90 | 131.50 K | $152.74 M |
| 05/14/2025 | $6.68 | $6.82 (2.1%) | $7.00 | $6.68 | 44.62 K | $150.10 M |
| 05/13/2025 | $6.68 | $6.79 (1.65%) | $6.95 | $6.68 | 36.72 K | $149.44 M |
| 05/12/2025 | $6.95 | $6.66 (-4.17%) | $6.95 | $6.63 | 45.21 K | $146.58 M |
| 05/09/2025 | $6.71 | $6.77 (0.89%) | $6.81 | $6.65 | 28.80 K | $149.00 M |
| 05/08/2025 | $6.42 | $6.59 (2.65%) | $6.73 | $6.42 | 33.10 K | $145.04 M |
| 05/07/2025 | $6.52 | $6.43 (-1.38%) | $6.62 | $6.33 | 59.30 K | $141.52 M |
| 05/06/2025 | $6.76 | $6.55 (-3.11%) | $6.88 | $6.55 | 24.12 K | $144.16 M |
| 05/05/2025 | $6.85 | $6.79 (-0.88%) | $6.99 | $6.78 | 26.40 K | $149.44 M |
| 05/02/2025 | $7.08 | $6.92 (-2.26%) | $7.26 | $6.91 | 29.45 K | $152.30 M |
| 05/01/2025 | $7.07 | $7.03 (-0.57%) | $7.28 | $6.93 | 24.71 K | $154.72 M |
| 04/30/2025 | $6.58 | $7.03 (6.84%) | $7.23 | $6.49 | 50.84 K | $154.72 M |
| 04/29/2025 | $7.28 | $7.25 (-0.41%) | $7.28 | $7.11 | 33.45 K | $159.56 M |
| 04/28/2025 | $7.20 | $7.28 (1.11%) | $7.29 | $7.16 | 58.14 K | $160.22 M |
| 04/25/2025 | $7.13 | $7.19 (0.84%) | $7.25 | $7.08 | 38.40 K | $158.24 M |
| 04/24/2025 | $7.03 | $7.09 (0.85%) | $7.14 | $7.03 | 109.52 K | $156.04 M |
| 04/23/2025 | $6.90 | $7.00 (1.45%) | $7.15 | $6.86 | 64.00 K | $154.06 M |
| 04/22/2025 | $6.53 | $6.89 (5.51%) | $6.99 | $6.53 | 67.85 K | $151.64 M |
| 04/21/2025 | $6.77 | $6.48 (-4.28%) | $6.77 | $6.42 | 55.20 K | $142.62 M |
| 04/17/2025 | $6.40 | $6.79 (6.09%) | $6.81 | $6.40 | 52.30 K | $149.44 M |
| 04/16/2025 | $6.12 | $6.33 (3.43%) | $6.39 | $6.12 | 28.30 K | $139.32 M |
| 04/15/2025 | $6.33 | $6.12 (-3.32%) | $6.35 | $6.12 | 28.70 K | $134.69 M |
| 04/14/2025 | $6.17 | $6.29 (1.94%) | $6.33 | $6.17 | 19.10 K | $138.44 M |
| 04/11/2025 | $6.39 | $6.19 (-3.13%) | $6.39 | $6.06 | 60.90 K | $136.23 M |
| 04/10/2025 | $6.59 | $6.32 (-4.1%) | $6.65 | $6.23 | 63.44 K | $139.10 M |
| 04/09/2025 | $6.42 | $6.59 (2.65%) | $6.75 | $6.04 | 67.80 K | $145.04 M |
| 04/08/2025 | $6.44 | $6.40 (-0.62%) | $6.88 | $6.30 | 38.70 K | $140.86 M |
| 04/07/2025 | $6.19 | $6.36 (2.75%) | $6.56 | $6.09 | 72.23 K | $139.98 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.
