NASDAQ:EPSN | Historical Stock Price | Epsilon Energy Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$0.72$1.40$2.72$5.28$10.262007-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$2.93$2.939,500——
2010-12-30$2.91$2.91400——
2010-12-29$2.96$2.969,000——
2010-12-28$2.88$2.880——
2010-12-27$2.88$2.88800——
2010-12-23$2.88$2.881,500——
2010-12-22$2.85$2.851,000——
2010-12-21$2.79$2.7915,800——
2010-12-20$2.78$2.788,800——
2010-12-17$2.79$2.798,000——
2010-12-16$2.83$2.8320,700——
2010-12-15$2.81$2.8123,500——
2010-12-14$2.68$2.685,500——
2010-12-13$2.68$2.687,100——
2010-12-10$2.65$2.6510,800——
2010-12-09$2.69$2.690——
2010-12-08$2.69$2.6912,100——
2010-12-07$2.70$2.707,700——
2010-12-06$2.72$2.7220,200——
2010-12-03$2.80$2.805,000——
2010-12-02$2.75$2.7525,000——
2010-12-01$2.61$2.611,700——
2010-11-30$2.70$2.705,700——
2010-11-29$2.74$2.7421,000——
2010-11-26$2.69$2.690——
2010-11-24$2.69$2.690——
2010-11-23$2.69$2.6916,300——
2010-11-22$2.75$2.7515,000——
2010-11-19$2.77$2.771,000——
2010-11-18$2.75$2.751,700——
2010-11-17$2.80$2.8021,300——
2010-11-16$2.70$2.7026,200——
2010-11-15$2.98$2.9840,600——
2010-11-12$2.60$2.6015,300——
2010-11-11$2.71$2.7116,000——
2010-11-10$2.71$2.7171,100——
2010-11-09$2.70$2.7045,700——
2010-11-08$2.62$2.6217,000——
2010-11-05$2.50$2.5010,400——
2010-11-04$2.49$2.491,000——
2010-11-03$2.50$2.500——
2010-11-02$2.50$2.506,800——
2010-11-01$2.50$2.5019,200——
2010-10-29$2.43$2.433,900——
2010-10-28$2.41$2.413,600——
2010-10-27$2.40$2.403,500——
2010-10-26$2.42$2.423,200——
2010-10-25$2.43$2.4312,200——
2010-10-22$2.40$2.40700——
2010-10-21$2.44$2.447,400——
2010-10-20$2.46$2.4630,300——
2010-10-19$2.39$2.3971,400——
2010-10-18$2.45$2.4533,300——
2010-10-15$2.49$2.49200,700——
2010-10-14$2.41$2.414,000——
2010-10-13$2.42$2.421,000——
2010-10-12$2.34$2.343,700——
2010-10-11$2.40$2.400——
2010-10-08$2.40$2.400——
2010-10-07$2.40$2.4010,000——
2010-10-06$2.41$2.412,000——
2010-10-05$2.47$2.4710,000——
2010-10-04$2.47$2.470——
2010-10-01$2.47$2.4710,500——
2010-09-30$2.40$2.400——
2010-09-29$2.40$2.4020,500——
2010-09-28$2.52$2.5210,400——
2010-09-27$2.58$2.5820,000——
2010-09-24$2.61$2.6134,500——
2010-09-23$2.53$2.534,000——
2010-09-22$2.53$2.530——
2010-09-21$2.53$2.532,000——
2010-09-20$2.58$2.580——
2010-09-17$2.58$2.58700——
2010-09-16$2.60$2.600——
2010-09-15$2.60$2.6011,200——
2010-09-14$2.61$2.614,700——
2010-09-13$2.59$2.5913,200——
2010-09-10$2.46$2.460——
2010-09-09$2.46$2.461,000——
2010-09-08$2.46$2.462,800——
2010-09-07$2.48$2.488,700——
2010-09-03$2.47$2.473,700——
2010-09-02$2.48$2.480——
2010-09-01$2.48$2.480——
2010-08-31$2.48$2.481,800——
2010-08-30$2.47$2.47500——
2010-08-27$2.42$2.425,000——
2010-08-26$2.38$2.387,000——
2010-08-25$2.39$2.393,800——
2010-08-24$2.51$2.510——
2010-08-23$2.51$2.510——
2010-08-20$2.51$2.510——
2010-08-19$2.51$2.510——
2010-08-18$2.51$2.517,000——
2010-08-17$2.60$2.601,000——
2010-08-16$2.48$2.485,700——
2010-08-13$2.49$2.490——
2010-08-12$2.49$2.491,000——
2010-08-11$2.52$2.525,000——
2010-08-10$2.57$2.571,000——
2010-08-09$2.63$2.6315,000——
2010-08-06$2.60$2.6030,400——
2010-08-05$2.52$2.520——
2010-08-04$2.52$2.523,700——
2010-08-03$2.53$2.533,900——
2010-08-02$2.62$2.620——
2010-07-30$2.62$2.622,500——
2010-07-29$2.65$2.6519,000——
2010-07-28$2.45$2.452,000——
2010-07-27$2.35$2.350——
2010-07-26$2.35$2.350——
2010-07-23$2.35$2.35600——
2010-07-22$2.43$2.433,500——
2010-07-21$2.40$2.405,000——
2010-07-20$2.33$2.333,000——
2010-07-19$2.33$2.336,200——
2010-07-16$2.38$2.380——
2010-07-15$2.38$2.381,500——
2010-07-14$2.38$2.38900——
2010-07-13$2.35$2.351,500——
2010-07-12$2.41$2.416,500——
2010-07-09$2.44$2.440——
2010-07-08$2.44$2.444,000——
2010-07-07$2.39$2.390——
2010-07-06$2.39$2.392,000——
2010-07-02$2.37$2.374,700——
2010-07-01$2.37$2.37200——
2010-06-30$2.46$2.460——
2010-06-29$2.46$2.460——
2010-06-28$2.46$2.469,500——
2010-06-25$2.42$2.421,100——
2010-06-24$2.54$2.540——
2010-06-23$2.54$2.540——
2010-06-22$2.54$2.540——
2010-06-21$2.54$2.545,600——
2010-06-18$2.51$2.515,000——
2010-06-17$2.51$2.5111,500——
2010-06-16$2.52$2.5220,000——
2010-06-15$2.48$2.481,800——
2010-06-14$2.44$2.4440,800——
2010-06-11$2.42$2.421,000——
2010-06-10$2.41$2.4161,000——
2010-06-09$2.43$2.432,000——
2010-06-08$2.39$2.390——
2010-06-07$2.39$2.392,200——
2010-06-04$2.41$2.4112,300——
2010-06-03$2.51$2.5123,500——
2010-06-02$2.45$2.45200——
2010-06-01$2.48$2.480——
2010-05-28$2.48$2.480——
2010-05-27$2.48$2.482,600——
2010-05-26$2.29$2.290——
2010-05-25$2.29$2.294,000——
2010-05-24$2.36$2.360——
2010-05-21$2.36$2.3629,200——
2010-05-20$2.36$2.362,200——
2010-05-19$2.45$2.452,400——
2010-05-18$2.60$2.601,000——
2010-05-17$2.54$2.544,500——
2010-05-14$2.81$2.810——
2010-05-13$2.81$2.810——
2010-05-12$2.81$2.814,400——
2010-05-11$2.65$2.6511,500——
2010-05-10$2.51$2.51300——
2010-05-07$2.35$2.355,200——
2010-05-06$2.36$2.36200——
2010-05-05$2.60$2.6011,600——
2010-05-04$2.63$2.635,800——
2010-05-03$2.74$2.748,900——
2010-04-30$2.77$2.774,000——
2010-04-29$2.78$2.786,600——
2010-04-28$2.82$2.821,500——
2010-04-27$2.77$2.7720,200——
2010-04-26$2.87$2.875,900——
2010-04-23$2.68$2.680——
2010-04-22$2.68$2.681,100——
2010-04-21$2.67$2.672,300——
2010-04-20$2.66$2.664,800——
2010-04-19$2.52$2.521,200——
2010-04-16$2.62$2.624,200——
2010-04-15$2.62$2.6210,000——
2010-04-14$2.66$2.667,000——
2010-04-13$2.63$2.630——
2010-04-12$2.63$2.633,000——
2010-04-09$2.65$2.6510,900——
2010-04-08$2.56$2.560——
2010-04-07$2.56$2.567,500——
2010-04-06$2.63$2.632,000——
2010-04-05$2.69$2.6917,000——
2010-04-01$2.65$2.650——
2010-03-31$2.65$2.651,100——
2010-03-30$2.59$2.594,500——
2010-03-29$2.44$2.446,000——
2010-03-26$2.42$2.423,200——
2010-03-25$2.46$2.465,700——
2010-03-24$2.46$2.4664,700——
2010-03-23$2.36$2.366,000——
2010-03-22$2.40$2.40113,200——
2010-03-19$2.58$2.581,500——
2010-03-18$2.60$2.604,900——
2010-03-17$2.67$2.673,000——
2010-03-16$2.72$2.7213,400——
2010-03-15$2.72$2.722,500——
2010-03-12$2.71$2.716,000——
2010-03-11$2.69$2.690——
2010-03-10$2.69$2.690——
2010-03-09$2.69$2.695,300——
2010-03-08$2.72$2.7227,600——
2010-03-05$2.76$2.7620,000——
2010-03-04$2.81$2.81600——
2010-03-03$2.82$2.828,900——
2010-03-02$2.73$2.7312,700——
2010-03-01$2.80$2.807,000——
2010-02-26$2.79$2.7911,600——
2010-02-25$2.77$2.77259,000——
2010-02-24$2.86$2.8624,200——
2010-02-23$2.83$2.8321,000——
2010-02-22$2.88$2.8861,200——
2010-02-19$2.87$2.8775,800——
2010-02-18$2.85$2.85135,200——
2010-02-17$2.86$2.8653,200——
2010-02-16$2.85$2.8541,700——
2010-02-12$2.66$2.660——
2010-02-11$2.66$2.66900——
2010-02-10$2.64$2.6418,500——
2010-02-09$2.44$2.440——
2010-02-08$2.44$2.44100——
2010-02-05$2.43$2.4336,900——
2010-02-04$2.55$2.5530,300——
2010-02-03$2.43$2.430——
2010-02-02$2.43$2.4315,400——
2010-02-01$2.48$2.4820,600——
2010-01-29$2.45$2.450——
2010-01-28$2.45$2.453,700——
2010-01-27$2.46$2.468,100——
2010-01-26$2.60$2.6024,200——
2010-01-25$2.81$2.8121,700——
2010-01-22$2.86$2.8613,500——
2010-01-21$2.90$2.9042,500——
2010-01-20$3.08$3.0838,500——
2010-01-19$3.08$3.08116,700——
2010-01-15$2.83$2.837,600——
2010-01-14$2.84$2.84300——
2010-01-13$2.71$2.715,600——
2010-01-12$2.70$2.705,500——
2010-01-11$2.81$2.8114,200——
2010-01-08$2.73$2.7354,000——
2010-01-07$2.90$2.900——
2010-01-06$2.90$2.905,600——
2010-01-05$2.59$2.592,500——
2010-01-04$2.65$2.652,000——