Skip to main content
EPSN logo

Epsilon Energy Ltd.

EPSNNASDAQEnergyOil & Gas Exploration & Production

$6.37Today:- (-)1Y +27.54%

As of Oct 26, 2026 close

Market cap
$193.74M
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.06%
52-week range
$4.20$6.65
Volume (live)
-
Avg. volume (3M)
101.63K

Epsilon Energy (EPSN) Historical Stock Prices

Analyze Epsilon Energy (EPSN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Epsilon Energy (EPSN) Interactive Price Chart

Interactive historical price chart showing Epsilon Energy stock price movements and trends across multiple time periods.

Loading chart...

EPSN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EPSN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20266.306.406.186.376.3765.04K
Oct 23, 20266.156.376.156.366.3674.56K
Oct 22, 20266.126.196.036.166.1650.97K
Oct 21, 20266.086.145.986.126.1250.63K
Oct 20, 20266.056.195.966.106.1062.05K
Oct 19, 20265.966.025.926.006.0042.29K
Oct 16, 20265.916.015.915.975.9729.09K
Oct 15, 20265.956.035.805.885.8861.91K
Oct 14, 20265.986.005.875.945.9457.91K
Oct 13, 20265.916.065.846.006.0090.70K
Oct 12, 20265.956.005.845.865.8683.97K
Oct 9, 20266.046.115.935.955.9561.31K
Oct 8, 20266.046.155.986.076.0751.06K
Oct 7, 20266.006.175.906.046.0477.14K
Oct 6, 20266.036.095.925.975.9745.25K
Oct 5, 20265.726.075.666.066.06125.56K
Oct 2, 20265.835.885.735.745.74127.93K
Oct 1, 20266.026.035.795.875.8788.18K
Sep 30, 20265.815.895.775.805.8050.74K
Sep 29, 20265.926.025.735.805.8078.63K
Sep 28, 20266.036.065.945.965.9669.31K
Sep 25, 20265.996.005.865.935.9397.55K
Sep 24, 20265.906.055.906.036.0360.11K
Sep 23, 20266.056.075.815.875.87155.48K
Sep 22, 20266.006.255.946.066.06232.77K
Sep 21, 20266.046.045.886.006.00117.32K
Sep 18, 20265.946.135.836.086.08428.14K
Sep 17, 20265.876.075.835.945.94117.58K
Sep 16, 20266.076.165.835.905.90239.31K
Sep 15, 20266.246.386.156.166.16156.45K
Sep 14, 20266.436.496.206.276.2195.57K
Sep 11, 20266.296.366.226.346.2898.93K
Sep 10, 20266.276.356.216.316.25171.04K
Sep 9, 20266.306.356.136.236.17135.26K
Sep 8, 20266.216.306.166.276.2172.51K
Sep 4, 20266.226.256.086.186.12139.98K
Sep 3, 20266.356.366.096.266.20112.05K
Sep 2, 20266.286.526.256.316.25205.32K
Sep 1, 20266.256.346.166.286.22164.18K
Aug 31, 20266.106.236.066.236.17181.86K
Aug 28, 20265.866.105.866.025.96565.58K
Aug 27, 20265.805.975.705.915.85135.66K
Aug 26, 20265.805.955.775.845.78125.82K
Aug 25, 20265.565.805.535.795.73112.94K
Aug 24, 20265.585.675.575.615.5590.45K
Aug 21, 20265.665.715.565.605.54326.69K
Aug 20, 20265.625.665.575.645.5989.92K
Aug 19, 20265.705.705.535.585.52193.83K
Aug 18, 20265.775.785.645.685.62141.97K
Aug 17, 20265.605.745.455.655.59146.85K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.