MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPSN — Epsilon Energy Ltd.
NasdaqEpsilon Energy Ltd.
$5.74
-0.13(-2.21%)
- O
- 5.83
- H
- 5.88
- L
- 5.73
- V
- 127.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.74
Period Return-16.69%
Period High$8.50
Period Low$4.20
Avg Daily Volume176.5K
Total Trading Days365
EPSN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.83 | $5.88 | $5.73 | $5.74 | $-0.13 | -2.21% | 127,926 | $5.81 | $5.73 $5.88 |
| Oct 1, 2026 | $6.02 | $6.03 | $5.79 | $5.87 | +$0.07 | +1.21% | 131,934 | $5.88 | $5.79 $6.03 |
| Sep 30, 2026 | $5.81 | $5.89 | $5.77 | $5.80 | +$0.00 | +0.00% | 50,740 | $5.80 | $5.77 $5.89 |
| Sep 29, 2026 | $5.92 | $6.02 | $5.73 | $5.80 | $-0.16 | -2.68% | 78,625 | $5.82 | $5.73 $6.02 |
| Sep 28, 2026 | $6.03 | $6.06 | $5.94 | $5.96 | +$0.03 | +0.51% | 69,309 | $5.99 | $5.94 $6.06 |
| Sep 25, 2026 | $5.99 | $6.00 | $5.86 | $5.93 | $-0.10 | -1.66% | 97,546 | $5.94 | $5.86 $6.00 |
| Sep 24, 2026 | $5.90 | $6.05 | $5.90 | $6.03 | +$0.16 | +2.73% | 60,110 | $6.01 | $5.90 $6.05 |
| Sep 23, 2026 | $6.05 | $6.07 | $5.81 | $5.87 | $-0.19 | -3.14% | 155,479 | $5.92 | $5.81 $6.07 |
| Sep 22, 2026 | $6.00 | $6.26 | $5.94 | $6.06 | +$0.06 | +1.00% | 232,771 | $6.10 | $5.94 $6.26 |
| Sep 21, 2026 | $6.04 | $6.04 | $5.88 | $6.00 | $-0.08 | -1.32% | 117,324 | $5.95 | $5.88 $6.04 |
| Sep 18, 2026 | $5.94 | $6.13 | $5.83 | $6.08 | +$0.14 | +2.36% | 428,144 | $6.06 | $5.83 $6.13 |
| Sep 17, 2026 | $5.87 | $6.07 | $5.83 | $5.94 | +$0.04 | +0.68% | 117,578 | $5.93 | $5.83 $6.07 |
| Sep 16, 2026 | $6.07 | $6.16 | $5.84 | $5.90 | $-0.26 | -4.22% | 239,306 | $5.92 | $5.84 $6.16 |
| Sep 15, 2026 | $6.24 | $6.38 | $6.15 | $6.16 | $-0.11 | -1.75% | 156,419 | $6.25 | $6.15 $6.38 |
| Sep 14, 2026 | $6.43 | $6.49 | $6.20 | $6.27 | $-0.07 | -1.10% | 95,179 | $6.31 | $6.20 $6.49 |
| Sep 11, 2026 | $6.29 | $6.36 | $6.22 | $6.34 | +$0.03 | +0.48% | 98,932 | $6.31 | $6.22 $6.36 |
| Sep 10, 2026 | $6.27 | $6.35 | $6.21 | $6.31 | +$0.08 | +1.28% | 171,037 | $6.28 | $6.21 $6.35 |
| Sep 9, 2026 | $6.30 | $6.35 | $6.13 | $6.23 | $-0.04 | -0.64% | 135,266 | $6.20 | $6.13 $6.35 |
| Sep 8, 2026 | $6.21 | $6.31 | $6.16 | $6.27 | +$0.09 | +1.46% | 72,514 | $6.27 | $6.16 $6.31 |
| Sep 4, 2026 | $6.22 | $6.25 | $6.08 | $6.18 | $-0.08 | -1.28% | 139,979 | $6.15 | $6.08 $6.25 |
| Sep 3, 2026 | $6.35 | $6.36 | $6.09 | $6.26 | $-0.05 | -0.79% | 112,046 | $6.22 | $6.09 $6.36 |
| Sep 2, 2026 | $6.28 | $6.52 | $6.26 | $6.31 | +$0.03 | +0.48% | 205,108 | $6.39 | $6.26 $6.52 |
| Sep 1, 2026 | $6.25 | $6.34 | $6.16 | $6.28 | +$0.05 | +0.80% | 162,644 | $6.24 | $6.16 $6.34 |
| Aug 31, 2026 | $6.10 | $6.23 | $6.06 | $6.23 | +$0.21 | +3.49% | 181,865 | $6.15 | $6.06 $6.23 |
| Aug 28, 2026 | $5.86 | $6.10 | $5.86 | $6.02 | +$0.11 | +1.86% | 565,582 | $6.02 | $5.86 $6.10 |
| Aug 27, 2026 | $5.80 | $5.97 | $5.70 | $5.91 | +$0.07 | +1.20% | 135,659 | $5.88 | $5.70 $5.97 |
| Aug 26, 2026 | $5.80 | $5.95 | $5.77 | $5.84 | +$0.05 | +0.86% | 125,826 | $5.84 | $5.77 $5.95 |
| Aug 25, 2026 | $5.56 | $5.80 | $5.53 | $5.79 | +$0.18 | +3.21% | 112,939 | $5.69 | $5.53 $5.80 |
| Aug 24, 2026 | $5.58 | $5.67 | $5.57 | $5.61 | +$0.01 | +0.18% | 90,451 | $5.61 | $5.57 $5.67 |
| Aug 21, 2026 | $5.66 | $5.71 | $5.56 | $5.60 | $-0.05 | -0.80% | 326,691 | $5.62 | $5.56 $5.71 |