Get the Stockscreener App
5.44
1.30%
+0.07
After Hours:
5.44
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Epsilon Energy Ltd Stock (EPSN) Price History
The historical daily chart and data for Epsilon Energy Ltd stock (EPSN), adjusted for splits and dividends, show that the latest closing stock price as of May 16, 2024, is $5.44.
- Epsilon Energy Ltd all-time high stock price is $7.99, occurred on May 04, 2022.
- The lowest Epsilon Energy Ltd stock price recorded was $2.3168 on April 02, 2020. Since then, Epsilon Energy Ltd's stock price has risen over 134.81% to $5.44 now.
- The 52-week high stock price for EPSN is $6.35, representing a 16.73% increase from the current share price, occurred on August 09, 2023.
- The 52-week low stock price for EPSN is $4.70, indicating a -13.60% decrease from the current share price, occurred on January 29, 2024.
- The closing price of Epsilon Energy Ltd (EPSN) stock in the beginning of 2023 was $5.75. The stock closed the year at $6.63, a gain of over 15.30% for the year.
The table below shows more information about EPSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $5.58 | $5.32 | $0.26 | 79,783.0 | +1.30% |
| May 15, 2024 | $5.39 | $5.30 | $0.0913 | 14,196.0 | +0.75% |
| May 14, 2024 | $5.35 | $5.22 | $0.13 | 40,142.0 | +1.91% |
| May 13, 2024 | $5.35 | $5.20 | $0.15 | 49,343.0 | -0.57% |
| May 10, 2024 | $5.41 | $5.25 | $0.1599 | 6,562.0 | -1.87% |
| May 09, 2024 | $5.39 | $5.27 | $0.123 | 43,599.0 | +0.37% |
| May 08, 2024 | $5.46 | $5.26 | $0.1999 | 26,844.0 | -0.19% |
| May 07, 2024 | $5.58 | $5.35 | $0.225 | 55,967.0 | -2.19% |
| May 06, 2024 | $5.55 | $5.41 | $0.1356 | 63,318.0 | +0.55% |
| May 03, 2024 | $5.44 | $5.35 | $0.09 | 12,854.0 | +0.74% |
| May 02, 2024 | $5.40 | $5.25 | $0.15 | 33,516.0 | +1.12% |
| May 01, 2024 | $5.40 | $5.25 | $0.15 | 18,216.0 | -1.48% |
| Apr 30, 2024 | $5.49 | $5.40 | $0.09 | 17,903.0 | -1.45% |
| Apr 29, 2024 | $5.54 | $5.33 | $0.21 | 14,234.0 | +1.29% |
| Apr 26, 2024 | $5.49 | $5.36 | $0.13 | 8,765.0 | -0.37% |
| Apr 25, 2024 | $5.45 | $5.33 | $0.125 | 15,355.0 | +1.11% |
| Apr 24, 2024 | $5.47 | $5.30 | $0.1671 | 13,882.0 | -0.19% |
| Apr 23, 2024 | $5.49 | $5.23 | $0.26 | 25,591.0 | +3.05% |
| Apr 22, 2024 | $5.37 | $5.22 | $0.1501 | 33,506.0 | -1.13% |
| Apr 19, 2024 | $5.40 | $5.21 | $0.19 | 31,765.0 | +0.95% |
| Apr 18, 2024 | $5.34 | $5.20 | $0.1393 | 22,608.0 | -0.38% |
| Apr 17, 2024 | $5.49 | $5.25 | $0.2446 | 14,229.0 | -2.41% |
Epsilon Energy Ltd Stock (EPSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Epsilon Energy Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EPSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Epsilon Energy Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Epsilon Energy Ltd Stock (EPSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.58 | $5.20 | $0.38 | 524,123.0 | +0.37% |
| Apr, 2024 | $5.69 | $5.20 | $0.49 | 598,747.0 | -1.36% |
| Mar, 2024 | $5.51 | $4.90 | $0.61 | 917,112.0 | +9.24% |
| Feb, 2024 | $5.20 | $4.75 | $0.45 | 976,726.0 | -1.57% |
| Jan, 2024 | $5.25 | $4.70 | $0.55 | 1,718,257.0 | +0.59% |
Epsilon Energy Ltd Stock (EPSN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.40 | $4.86 | $0.54 | 1,431,251.0 | -4.69% |
| Nov, 2023 | $5.85 | $5.18 | $0.67 | 781,975.0 | -6.65% |
| Oct, 2023 | $5.71 | $5.05 | $0.66 | 896,860.0 | +8.14% |
| Sep, 2023 | $5.63 | $5.12 | $0.51 | 975,926.0 | -2.22% |
| Aug, 2023 | $6.35 | $5.17 | $1.18 | 2,164,033.0 | -10.60% |
| Jul, 2023 | $6.11 | $5.00 | $1.11 | 2,871,577.0 | +13.11% |
| Jun, 2023 | $5.45 | $4.83 | $0.6209 | 1,865,071.0 | +8.76% |
| May, 2023 | $5.33 | $4.82 | $0.51 | 2,121,212.0 | -8.40% |
| Apr, 2023 | $5.84 | $4.92 | $0.92 | 2,082,793.0 | +0.37% |
| Mar, 2023 | $5.94 | $4.76 | $1.18 | 3,938,906.0 | -7.13% |
| Feb, 2023 | $5.99 | $5.29 | $0.70 | 3,830,424.0 | -2.71% |
| Jan, 2023 | $6.80 | $5.71 | $1.09 | 3,709,180.0 | -10.86% |
Epsilon Energy Ltd Stock (EPSN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.50 | $6.34 | $1.16 | 1,062,079.0 | -9.92% |
| Nov, 2022 | $7.59 | $6.92 | $0.6731 | 1,609,937.0 | +5.60% |
| Oct, 2022 | $7.18 | $6.24 | $0.94 | 1,287,737.0 | +10.28% |
| Sep, 2022 | $7.30 | $5.91 | $1.39 | 2,154,704.0 | -12.22% |
| Aug, 2022 | $7.66 | $6.01 | $1.65 | 2,217,719.0 | +12.68% |
| Jul, 2022 | $6.55 | $5.49 | $1.06 | 1,968,588.0 | +8.49% |
| Jun, 2022 | $7.16 | $5.42 | $1.74 | 6,272,765.0 | -15.62% |
| May, 2022 | $7.99 | $6.58 | $1.41 | 4,774,273.0 | -5.68% |
| Apr, 2022 | $7.70 | $6.06 | $1.64 | 2,692,657.0 | +14.73% |
| Mar, 2022 | $6.93 | $5.38 | $1.55 | 2,279,983.0 | +6.79% |
| Feb, 2022 | $6.10 | $5.30 | $0.80 | 348,086.0 | +8.83% |
| Jan, 2022 | $5.80 | $5.04 | $0.76 | 386,016.0 | -2.29% |
1.03%
0.72%
Cap:
|
Volume (24h):