NASDAQ:EPSN
Epsilon Energy Ltd. Stock Price (Quote)
$5.40
+0.0600 (+1.12%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.20 | $5.69 | Thursday, 2nd May 2024 EPSN stock ended at $5.40. This is 1.12% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.86% from a day low at $5.25 to a day high of $5.40. |
| 90 days | $4.75 | $5.69 | |
| 52 weeks | $4.70 | $6.35 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $5.30 | $5.40 | $5.25 | $5.40 | 33 435 |
| May 01, 2024 | $5.36 | $5.40 | $5.25 | $5.34 | 17 887 |
| Apr 30, 2024 | $5.49 | $5.49 | $5.40 | $5.42 | 17 891 |
| Apr 29, 2024 | $5.39 | $5.54 | $5.34 | $5.50 | 13 839 |
| Apr 26, 2024 | $5.49 | $5.49 | $5.36 | $5.43 | 8 676 |
| Apr 25, 2024 | $5.33 | $5.45 | $5.33 | $5.45 | 15 169 |
| Apr 24, 2024 | $5.47 | $5.47 | $5.30 | $5.39 | 13 882 |
| Apr 23, 2024 | $5.29 | $5.49 | $5.24 | $5.40 | 25 448 |
| Apr 22, 2024 | $5.22 | $5.37 | $5.22 | $5.24 | 33 341 |
| Apr 19, 2024 | $5.21 | $5.39 | $5.21 | $5.30 | 31 765 |
| Apr 18, 2024 | $5.29 | $5.34 | $5.20 | $5.25 | 22 028 |
| Apr 17, 2024 | $5.45 | $5.49 | $5.25 | $5.27 | 14 036 |
| Apr 16, 2024 | $5.31 | $5.54 | $5.25 | $5.40 | 33 396 |
| Apr 15, 2024 | $5.35 | $5.55 | $5.31 | $5.31 | 42 792 |
| Apr 12, 2024 | $5.45 | $5.57 | $5.36 | $5.40 | 25 550 |
| Apr 11, 2024 | $5.59 | $5.59 | $5.37 | $5.45 | 18 543 |
| Apr 10, 2024 | $5.65 | $5.65 | $5.44 | $5.55 | 27 134 |
| Apr 09, 2024 | $5.39 | $5.69 | $5.35 | $5.65 | 62 345 |
| Apr 08, 2024 | $5.58 | $5.60 | $5.52 | $5.54 | 18 265 |
| Apr 05, 2024 | $5.59 | $5.59 | $5.47 | $5.54 | 14 113 |
| Apr 04, 2024 | $5.48 | $5.65 | $5.42 | $5.60 | 54 501 |
| Apr 03, 2024 | $5.50 | $5.51 | $5.43 | $5.46 | 15 640 |
| Apr 02, 2024 | $5.46 | $5.55 | $5.37 | $5.51 | 35 308 |
| Apr 01, 2024 | $5.45 | $5.54 | $5.41 | $5.49 | 48 179 |
| Mar 28, 2024 | $5.25 | $5.51 | $5.14 | $5.50 | 31 545 |
