Epsilon Energy Ltd (EPSN) Historical Stock Data
5.43 ↓0.02 (-0.37%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EPSN is up 0.55% a day on average. There have been 16 days where Epsilon Energy Ltd closed green and 14 days where EPSN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.49 | 5.43 | ↓$0.06 (-1.09%) | 5.36 | 5.49 | 8.82K |
| 2024-04-25 | 5.33 | 5.45 | ↑$0.13 (2.35%) | 5.33 | 5.45 | 15.82K |
| 2024-04-24 | 5.47 | 5.39 | ↓$0.08 (-1.46%) | 5.30 | 5.47 | 13.89K |
| 2024-04-23 | 5.29 | 5.40 | ↑$0.11 (2.08%) | 5.23 | 5.49 | 25.59K |
| 2024-04-22 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.22 | 5.37 | 33.51K |
| 2024-04-19 | 5.21 | 5.30 | ↑$0.09 (1.73%) | 5.21 | 5.40 | 31.77K |
| 2024-04-18 | 5.29 | 5.25 | ↓$0.04 (-0.76%) | 5.20 | 5.34 | 22.61K |
| 2024-04-17 | 5.45 | 5.27 | ↓$0.18 (-3.30%) | 5.25 | 5.49 | 14.23K |
| 2024-04-16 | 5.31 | 5.40 | ↑$0.09 (1.69%) | 5.25 | 5.54 | 33.40K |
| 2024-04-15 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 5.31 | 5.55 | 43.38K |
| 2024-04-12 | 5.45 | 5.40 | ↓$0.05 (-0.92%) | 5.36 | 5.57 | 26.46K |
| 2024-04-11 | 5.59 | 5.45 | ↓$0.14 (-2.50%) | 5.37 | 5.59 | 18.60K |
| 2024-04-10 | 5.65 | 5.55 | ↓$0.10 (-1.77%) | 5.44 | 5.65 | 27.16K |
| 2024-04-09 | 5.39 | 5.65 | ↑$0.26 (4.82%) | 5.35 | 5.69 | 62.35K |
| 2024-04-08 | 5.58 | 5.54 | ↓$0.04 (-0.72%) | 5.52 | 5.60 | 18.62K |
| 2024-04-05 | 5.59 | 5.54 | ↓$0.05 (-0.91%) | 5.47 | 5.59 | 14.14K |
| 2024-04-04 | 5.48 | 5.60 | ↑$0.12 (2.19%) | 5.42 | 5.65 | 58.49K |
| 2024-04-03 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.43 | 5.51 | 15.66K |
| 2024-04-02 | 5.46 | 5.51 | ↑$0.05 (0.92%) | 5.37 | 5.55 | 35.33K |
| 2024-04-01 | 5.45 | 5.49 | ↑$0.04 (0.73%) | 5.41 | 5.55 | 49.36K |
| 2024-03-28 | 5.25 | 5.50 | ↑$0.25 (4.67%) | 5.14 | 5.51 | 31.69K |
| 2024-03-27 | 5.30 | 5.28 | ↓$0.02 (-0.38%) | 5.22 | 5.35 | 42K |
| 2024-03-26 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.18 | 5.37 | 60.49K |
| 2024-03-25 | 5.10 | 5.25 | ↑$0.15 (2.84%) | 5.02 | 5.25 | 40.81K |
| 2024-03-22 | 5.25 | 5.23 | ↓$0.02 (-0.38%) | 5.15 | 5.25 | 24.48K |
| 2024-03-21 | 5.01 | 5.25 | ↑$0.24 (4.79%) | 5.00 | 5.25 | 64.46K |
| 2024-03-20 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.99 | 5.04 | 29.42K |
| 2024-03-19 | 4.92 | 5.01 | ↑$0.09 (1.83%) | 4.92 | 5.03 | 66.89K |
| 2024-03-18 | 4.97 | 4.95 | ↓$0.02 (-0.40%) | 4.92 | 4.99 | 44.48K |
| 2024-03-15 | 4.93 | 4.95 | ↑$0.02 (0.41%) | 4.93 | 5.00 | 55.67K |
Create an account or log in to view more rows.
$EPSN green is good
$EPSN love when bulls come out
$EPSN it's true....
$EPSN about to pop IMHO
$EPSN hello
please hold.
$EPSN very normal lol sike
$EPSN Powell save me
$EPSN warming up
$EPSN let’s buy NOW!!!
$EPSN what’s gonna happen now