EPSN - Epsilon Energy Ltd.
6.94
0.330 4.755%
Share volume: 86,629
Last Updated: 03-11-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$6.61
0.33
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $6.57 | $6.57 | $6.97 | $6.97 | $6.57 | $6.57 | $6.94 | $6.94 | 86,629 | $86,629.00 |
| 03-10-2025 | $6.52 | $6.52 | $6.70 | $6.70 | $6.52 | $6.52 | $6.61 | $6.61 | 33,802 | $33,802.00 |
| 03-07-2025 | $6.59 | $6.59 | $6.66 | $6.66 | $6.57 | $6.57 | $6.58 | $6.58 | 18,407 | $18,407.00 |
| 03-06-2025 | $6.71 | $6.71 | $6.71 | $6.71 | $6.56 | $6.56 | $6.64 | $6.64 | 39,913 | $39,913.00 |
| 03-05-2025 | $6.63 | $6.63 | $6.77 | $6.77 | $6.55 | $6.55 | $6.71 | $6.71 | 41,646 | $41,646.00 |
| 03-04-2025 | $6.64 | $6.64 | $6.73 | $6.73 | $6.57 | $6.57 | $6.66 | $6.66 | 70,031 | $70,031.00 |
| 03-03-2025 | $6.59 | $6.59 | $6.67 | $6.67 | $6.45 | $6.45 | $6.62 | $6.62 | 48,351 | $48,351.00 |
| 02-28-2025 | $6.15 | $6.15 | $6.64 | $6.64 | $6.15 | $6.15 | $6.60 | $6.60 | 42,562 | $42,562.00 |
| 02-27-2025 | $6.41 | $6.41 | $6.47 | $6.47 | $6.10 | $6.10 | $6.22 | $6.22 | 27,504 | $27,504.00 |
| 02-26-2025 | $6.22 | $6.22 | $6.51 | $6.51 | $6.05 | $6.05 | $6.46 | $6.46 | 43,682 | $43,682.00 |