5 DAY PERFORMANCE
-2.64%
1 MONTH PERFORMANCE
+8.62%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
-16.40%
YEAR-TO-DATE PERFORMANCE
+3.23%
1 YEAR PERFORMANCE
-26.08%
Epsilon Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.92 | $4.79 (-2.64%) | $4.99 | $4.70 | 167.22 K | $105.46 M |
| 02/13/2026 | $4.74 | $4.92 (3.8%) | $5.00 | $4.71 | 160.00 K | $108.33 M |
| 02/12/2026 | $4.79 | $4.75 (-0.84%) | $4.85 | $4.70 | 243.92 K | $104.58 M |
| 02/11/2026 | $4.77 | $4.79 (0.42%) | $4.88 | $4.74 | 154.50 K | $105.46 M |
| 02/10/2026 | $4.86 | $4.74 (-2.47%) | $4.87 | $4.72 | 140.70 K | $104.36 M |
| 02/09/2026 | $4.85 | $4.85 (0%) | $4.88 | $4.74 | 86.95 K | $106.78 M |
| 02/06/2026 | $4.66 | $4.85 (4.08%) | $4.88 | $4.66 | 297.65 K | $106.78 M |
| 02/05/2026 | $4.73 | $4.66 (-1.48%) | $4.73 | $4.61 | 148.60 K | $102.60 M |
| 02/04/2026 | $4.75 | $4.79 (0.84%) | $4.92 | $4.66 | 126.80 K | $105.46 M |
| 02/03/2026 | $4.77 | $4.71 (-1.26%) | $4.88 | $4.61 | 169.30 K | $103.70 M |
| 02/02/2026 | $4.86 | $4.78 (-1.65%) | $4.94 | $4.74 | 237.40 K | $105.24 M |
| 01/30/2026 | $4.99 | $4.99 (0%) | $5.05 | $4.86 | 169.52 K | $109.87 M |
| 01/29/2026 | $4.80 | $5.02 (4.58%) | $5.22 | $4.80 | 414.50 K | $110.53 M |
| 01/28/2026 | $4.75 | $4.76 (0.21%) | $4.80 | $4.64 | 130.23 K | $104.80 M |
| 01/27/2026 | $4.69 | $4.74 (1.07%) | $4.76 | $4.66 | 84.85 K | $104.36 M |
| 01/26/2026 | $4.67 | $4.68 (0.21%) | $4.72 | $4.52 | 117.20 K | $103.04 M |
| 01/23/2026 | $4.75 | $4.64 (-2.32%) | $4.80 | $4.63 | 192.75 K | $102.16 M |
| 01/22/2026 | $4.61 | $4.72 (2.39%) | $4.72 | $4.56 | 146.82 K | $103.92 M |
| 01/21/2026 | $4.54 | $4.63 (1.98%) | $4.67 | $4.47 | 142.40 K | $101.94 M |
| 01/20/2026 | $4.42 | $4.47 (1.13%) | $4.54 | $4.38 | 120.54 K | $98.42 M |
| 01/16/2026 | $4.51 | $4.41 (-2.22%) | $4.59 | $4.41 | 118.70 K | $97.10 M |
| 01/15/2026 | $4.39 | $4.50 (2.51%) | $4.55 | $4.31 | 107.73 K | $99.08 M |
| 01/14/2026 | $4.45 | $4.40 (-1.12%) | $4.54 | $4.33 | 132.55 K | $96.88 M |
| 01/13/2026 | $4.34 | $4.44 (2.3%) | $4.65 | $4.34 | 224.00 K | $97.76 M |
| 01/12/2026 | $4.27 | $4.33 (1.41%) | $4.38 | $4.22 | 149.40 K | $95.33 M |
| 01/09/2026 | $4.38 | $4.25 (-2.97%) | $4.41 | $4.25 | 111.50 K | $93.57 M |
| 01/08/2026 | $4.30 | $4.37 (1.63%) | $4.45 | $4.27 | 181.54 K | $96.22 M |
| 01/07/2026 | $4.37 | $4.30 (-1.6%) | $4.40 | $4.20 | 205.40 K | $94.67 M |
| 01/06/2026 | $4.47 | $4.35 (-2.68%) | $4.48 | $4.33 | 194.10 K | $95.78 M |
| 01/05/2026 | $4.67 | $4.47 (-4.28%) | $4.72 | $4.43 | 147.00 K | $98.42 M |
| 01/02/2026 | $4.68 | $4.60 (-1.71%) | $4.87 | $4.56 | 95.12 K | $101.28 M |
| 12/31/2025 | $4.69 | $4.64 (-1.07%) | $4.74 | $4.62 | 142.40 K | $102.16 M |
| 12/30/2025 | $4.71 | $4.70 (-0.21%) | $4.78 | $4.70 | 99.74 K | $103.48 M |
| 12/29/2025 | $4.80 | $4.72 (-1.67%) | $4.83 | $4.72 | 113.90 K | $103.92 M |
| 12/26/2025 | $4.86 | $4.80 (-1.23%) | $4.89 | $4.75 | 138.00 K | $105.68 M |
| 12/24/2025 | $4.82 | $4.86 (0.83%) | $4.89 | $4.78 | 107.84 K | $107.00 M |
| 12/23/2025 | $4.64 | $4.77 (2.8%) | $4.81 | $4.59 | 214.90 K | $105.02 M |
| 12/22/2025 | $4.61 | $4.56 (-1.08%) | $4.72 | $4.55 | 179.65 K | $100.40 M |
| 12/19/2025 | $4.72 | $4.57 (-3.18%) | $4.80 | $4.56 | 340.02 K | $100.62 M |
| 12/18/2025 | $4.89 | $4.74 (-3.07%) | $4.89 | $4.66 | 204.82 K | $104.36 M |
| 12/17/2025 | $4.83 | $4.89 (1.24%) | $4.89 | $4.79 | 140.50 K | $107.66 M |
| 12/16/2025 | $4.90 | $4.79 (-2.24%) | $4.91 | $4.76 | 126.80 K | $105.46 M |
| 12/15/2025 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.77 | 164.05 K | $107.44 M |
| 12/12/2025 | $5.03 | $5.02 (-0.2%) | $5.09 | $4.97 | 127.04 K | $110.53 M |
| 12/11/2025 | $4.94 | $4.97 (0.61%) | $5.01 | $4.90 | 100.90 K | $109.43 M |
| 12/10/2025 | $4.81 | $4.95 (2.91%) | $5.00 | $4.79 | 100.50 K | $108.99 M |
| 12/09/2025 | $4.80 | $4.83 (0.63%) | $4.89 | $4.77 | 57.42 K | $106.34 M |
| 12/08/2025 | $4.95 | $4.81 (-2.83%) | $5.00 | $4.76 | 103.23 K | $105.90 M |
| 12/05/2025 | $5.04 | $4.95 (-1.79%) | $5.11 | $4.93 | 91.53 K | $108.99 M |
| 12/04/2025 | $5.04 | $5.01 (-0.6%) | $5.08 | $4.97 | 60.80 K | $110.31 M |
| 12/03/2025 | $4.71 | $5.04 (7.01%) | $5.05 | $4.68 | 123.90 K | $110.97 M |
| 12/02/2025 | $4.80 | $4.68 (-2.5%) | $4.83 | $4.66 | 174.00 K | $103.04 M |
| 12/01/2025 | $4.80 | $4.83 (0.63%) | $4.87 | $4.74 | 122.83 K | $106.34 M |
| 11/28/2025 | $4.76 | $4.81 (1.05%) | $4.88 | $4.72 | 88.42 K | $105.90 M |
| 11/26/2025 | $4.71 | $4.76 (1.06%) | $4.80 | $4.69 | 84.07 K | $104.80 M |
| 11/25/2025 | $4.69 | $4.69 (0%) | $4.79 | $4.63 | 81.15 K | $103.26 M |
| 11/24/2025 | $4.69 | $4.72 (0.64%) | $4.85 | $4.59 | 100.90 K | $103.92 M |
| 11/21/2025 | $4.62 | $4.69 (1.52%) | $4.81 | $4.62 | 136.70 K | $103.26 M |
| 11/20/2025 | $4.81 | $4.66 (-3.12%) | $4.89 | $4.65 | 114.20 K | $102.60 M |
| 11/19/2025 | $4.80 | $4.76 (-0.83%) | $4.88 | $4.74 | 131.35 K | $104.80 M |
| 11/18/2025 | $4.75 | $4.83 (1.68%) | $4.88 | $4.67 | 128.00 K | $106.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
