Epsilon Energy Ltd. - Common Shares (EPSN)
6.0200
-0.1400 (-2.27%)
Epsilon Energy is an oil and natural gas company that focuses on the exploration, development, and production of energy resources in North America
The company employs advanced drilling techniques and operates primarily in the natural gas-rich regions of the United States, aiming to optimize its asset portfolio for sustainable growth. Epsilon Energy is committed to responsible energy development practices while leveraging technological innovations to enhance efficiency and minimize environmental impact. Through strategic partnerships and a strong operational framework, the company seeks to meet the growing energy demands while delivering value to its stakeholders.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 6.19 | 6.19 | 5.91 | 6.02 | 63,667 | 6.02 |
| 1/30/2025 | 6.15 | 6.24 | 6.10 | 6.16 | 22,604 | 6.16 |
| 1/29/2025 | 6.10 | 6.24 | 5.95 | 6.23 | 122,726 | 6.23 |
| 1/28/2025 | 6.35 | 6.45 | 6.15 | 6.16 | 19,715 | 6.16 |
| 1/27/2025 | 6.60 | 6.60 | 6.32 | 6.34 | 19,610 | 6.34 |
| 1/24/2025 | 6.60 | 6.66 | 6.41 | 6.60 | 33,506 | 6.60 |
| 1/23/2025 | 6.59 | 6.67 | 6.53 | 6.59 | 38,892 | 6.59 |
| 1/22/2025 | 6.64 | 6.67 | 6.40 | 6.62 | 67,763 | 6.62 |
| 1/21/2025 | 6.65 | 6.65 | 6.52 | 6.58 | 27,491 | 6.58 |
| 1/17/2025 | 6.52 | 6.65 | 6.41 | 6.61 | 46,789 | 6.61 |
| 1/16/2025 | 6.44 | 6.69 | 6.38 | 6.48 | 44,690 | 6.48 |
| 1/15/2025 | 6.23 | 6.45 | 6.23 | 6.42 | 36,461 | 6.42 |
| 1/14/2025 | 6.17 | 6.32 | 6.11 | 6.22 | 45,403 | 6.22 |
| 1/13/2025 | 6.40 | 6.50 | 6.29 | 6.29 | 24,802 | 6.29 |
| 1/10/2025 | 6.33 | 6.50 | 6.24 | 6.36 | 29,403 | 6.36 |
| 1/08/2025 | 6.44 | 6.50 | 6.31 | 6.36 | 19,158 | 6.36 |
| 1/07/2025 | 6.61 | 6.61 | 6.42 | 6.57 | 21,216 | 6.57 |
| 1/06/2025 | 6.60 | 6.75 | 6.55 | 6.56 | 52,532 | 6.56 |
| 1/03/2025 | 6.28 | 6.71 | 6.22 | 6.55 | 72,377 | 6.55 |
| 1/02/2025 | 6.13 | 6.33 | 6.04 | 6.17 | 48,908 | 6.17 |
| 12/31/2024 | 6.09 | 0.00 | 6.21 | 6.21 | 0 | 6.21 |
| 12/30/2024 | 5.96 | 6.10 | 5.80 | 6.09 | 20,771 | 6.09 |
| 12/27/2024 | 5.80 | 6.02 | 5.72 | 5.87 | 9,853 | 5.87 |
| 12/26/2024 | 6.00 | 6.05 | 5.78 | 5.82 | 21,644 | 5.82 |
| 12/24/2024 | 5.85 | 6.06 | 5.75 | 5.94 | 18,033 | 5.94 |
| 12/23/2024 | 5.88 | 5.93 | 5.79 | 5.82 | 16,365 | 5.82 |
| 12/20/2024 | 5.66 | 5.92 | 5.64 | 5.85 | 39,682 | 5.85 |
| 12/19/2024 | 5.69 | 5.81 | 5.67 | 5.75 | 15,515 | 5.75 |
| 12/18/2024 | 5.80 | 6.00 | 5.64 | 5.64 | 27,092 | 5.64 |
| 12/17/2024 | 5.78 | 5.93 | 5.69 | 5.87 | 14,203 | 5.87 |
| 12/16/2024 | 5.87 | 5.96 | 5.67 | 5.80 | 20,327 | 5.80 |
| 12/13/2024 | 6.15 | 6.15 | 5.95 | 6.01 | 9,221 | 5.95 |
| 12/12/2024 | 6.05 | 6.13 | 5.99 | 6.12 | 50,641 | 6.06 |
| 12/11/2024 | 6.00 | 6.05 | 5.90 | 6.05 | 47,146 | 5.99 |
| 12/10/2024 | 6.10 | 6.10 | 5.90 | 5.95 | 24,569 | 5.89 |
| 12/09/2024 | 5.92 | 6.10 | 5.92 | 5.99 | 71,786 | 5.92 |
| 12/06/2024 | 5.61 | 5.88 | 5.61 | 5.83 | 25,377 | 5.77 |
| 12/05/2024 | 5.59 | 5.70 | 5.59 | 5.63 | 8,843 | 5.57 |
| 12/04/2024 | 5.56 | 5.72 | 5.56 | 5.59 | 22,449 | 5.53 |
| 12/03/2024 | 5.86 | 5.89 | 5.51 | 5.59 | 22,150 | 5.53 |
| 12/02/2024 | 5.88 | 5.89 | 5.78 | 5.78 | 10,321 | 5.72 |
| 11/29/2024 | 5.86 | 5.99 | 5.72 | 5.82 | 20,753 | 5.76 |
| 11/27/2024 | 5.75 | 5.95 | 5.75 | 5.78 | 11,581 | 5.72 |
| 11/26/2024 | 5.91 | 5.96 | 5.71 | 5.77 | 15,430 | 5.71 |
| 11/25/2024 | 6.10 | 6.10 | 5.93 | 5.93 | 19,134 | 5.87 |
| 11/22/2024 | 6.07 | 6.08 | 5.97 | 6.04 | 26,243 | 5.98 |
| 11/21/2024 | 5.97 | 6.05 | 5.86 | 6.02 | 29,174 | 5.96 |
| 11/20/2024 | 5.95 | 5.95 | 5.82 | 5.94 | 12,233 | 5.88 |
| 11/19/2024 | 5.76 | 5.99 | 5.76 | 5.87 | 19,508 | 5.81 |
| 11/18/2024 | 5.94 | 5.95 | 5.66 | 5.70 | 14,359 | 5.64 |
| 11/15/2024 | 5.83 | 5.97 | 5.57 | 5.89 | 21,401 | 5.83 |
| 11/14/2024 | 5.74 | 5.93 | 5.70 | 5.91 | 15,066 | 5.85 |
| 11/13/2024 | 5.60 | 5.83 | 5.55 | 5.76 | 28,626 | 5.70 |
| 11/12/2024 | 5.65 | 5.89 | 5.59 | 5.62 | 27,030 | 5.56 |
| 11/11/2024 | 5.99 | 6.04 | 5.65 | 5.66 | 33,156 | 5.60 |
| 11/08/2024 | 5.94 | 6.11 | 5.85 | 5.94 | 35,803 | 5.88 |
| 11/07/2024 | 5.90 | 6.10 | 5.71 | 6.00 | 15,965 | 5.94 |
| 11/06/2024 | 5.75 | 6.10 | 5.73 | 5.94 | 20,996 | 5.88 |
| 11/05/2024 | 5.95 | 5.95 | 5.72 | 5.75 | 24,876 | 5.69 |
| 11/04/2024 | 5.70 | 6.05 | 5.67 | 5.95 | 27,539 | 5.89 |
| 11/01/2024 | 5.89 | 5.91 | 5.63 | 5.67 | 35,033 | 5.61 |