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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.77$2.771,186,100——
2011-12-29$2.73$2.73141,300——
2011-12-28$2.38$2.3829,300——
2011-12-27$2.28$2.28600——
2011-12-23$2.30$2.3024,600——
2011-12-22$2.34$2.347,100——
2011-12-21$2.37$2.3719,900——
2011-12-20$2.42$2.423,300——
2011-12-19$2.34$2.343,800——
2011-12-16$2.48$2.4862,600——
2011-12-15$2.21$2.211,200——
2011-12-14$2.41$2.410——
2011-12-13$2.41$2.413,500——
2011-12-12$2.39$2.391,500——
2011-12-09$2.44$2.449,100——
2011-12-08$2.57$2.570——
2011-12-07$2.57$2.5712,300——
2011-12-06$2.70$2.7016,600——
2011-12-05$2.48$2.4812,100——
2011-12-02$2.50$2.501,000——
2011-12-01$2.48$2.482,000——
2011-11-30$2.48$2.488,300——
2011-11-29$2.45$2.4511,200——
2011-11-28$2.64$2.640——
2011-11-25$2.64$2.640——
2011-11-23$2.64$2.6413,000——
2011-11-22$2.72$2.72600——
2011-11-21$2.69$2.691,000——
2011-11-18$2.95$2.952,500——
2011-11-17$2.90$2.904,000——
2011-11-16$3.00$3.004,100——
2011-11-15$3.02$3.0217,400——
2011-11-14$2.99$2.995,000——
2011-11-11$3.07$3.07100——
2011-11-10$3.07$3.0712,100——
2011-11-09$2.81$2.8110,200——
2011-11-08$2.81$2.812,100——
2011-11-07$2.82$2.822,200——
2011-11-04$3.05$3.050——
2011-11-03$3.05$3.0511,000——
2011-11-02$3.05$3.0517,900——
2011-11-01$2.94$2.949,800——
2011-10-31$3.27$3.270——
2011-10-28$3.27$3.2765,500——
2011-10-27$3.11$3.1111,400——
2011-10-26$2.82$2.82600——
2011-10-25$2.80$2.8012,500——
2011-10-24$2.74$2.7412,900——
2011-10-21$2.61$2.6148,500——
2011-10-20$2.50$2.50500——
2011-10-19$2.50$2.500——
2011-10-18$2.50$2.500——
2011-10-17$2.50$2.5020,000——
2011-10-14$2.72$2.724,000——
2011-10-13$2.86$2.860——
2011-10-12$2.86$2.866,000——
2011-10-11$2.20$2.200——
2011-10-10$2.20$2.203,300——
2011-10-07$2.25$2.256,100——
2011-10-06$2.40$2.40100——
2011-10-05$1.97$1.979,400——
2011-10-04$1.70$1.7057,600——
2011-10-03$2.05$2.0529,000——
2011-09-30$2.35$2.358,900——
2011-09-29$2.66$2.66500——
2011-09-28$2.64$2.6412,600——
2011-09-27$2.75$2.7515,100——
2011-09-26$2.76$2.764,500——
2011-09-23$2.65$2.6510,900——
2011-09-22$2.73$2.7332,600——
2011-09-21$3.27$3.270——
2011-09-20$3.27$3.270——
2011-09-19$3.27$3.270——
2011-09-16$3.27$3.270——
2011-09-15$3.27$3.275,000——
2011-09-14$3.27$3.27300——
2011-09-13$3.23$3.230——
2011-09-12$3.23$3.230——
2011-09-09$3.23$3.234,500——
2011-09-08$3.26$3.2613,000——
2011-09-07$3.31$3.312,000——
2011-09-06$3.10$3.10300——
2011-09-02$3.32$3.322,000——
2011-09-01$3.39$3.3914,100——
2011-08-31$3.42$3.4211,200——
2011-08-30$3.36$3.360——
2011-08-29$3.36$3.365,800——
2011-08-26$3.21$3.215,600——
2011-08-25$3.13$3.139,600——
2011-08-24$3.20$3.202,100——
2011-08-23$3.21$3.2114,800——
2011-08-22$3.08$3.0837,400——
2011-08-19$3.20$3.203,000——
2011-08-18$3.20$3.208,000——
2011-08-17$3.34$3.3420,700——
2011-08-16$3.19$3.192,600——
2011-08-15$3.10$3.107,100——
2011-08-12$3.09$3.091,400——
2011-08-11$3.01$3.012,300——
2011-08-10$2.90$2.908,100——
2011-08-09$2.91$2.9121,200——
2011-08-08$2.86$2.869,900——
2011-08-05$3.25$3.2519,700——
2011-08-04$3.49$3.4928,700——
2011-08-03$3.65$3.656,600——
2011-08-02$3.65$3.653,200——
2011-08-01$3.65$3.650——
2011-07-29$3.65$3.6526,700——
2011-07-28$3.62$3.624,700——
2011-07-27$3.60$3.607,200——
2011-07-26$3.75$3.750——
2011-07-25$3.75$3.756,800——
2011-07-22$3.77$3.7716,600——
2011-07-21$3.77$3.7722,500——
2011-07-20$3.82$3.824,200——
2011-07-19$3.85$3.8519,300——
2011-07-18$3.77$3.777,000——
2011-07-15$3.79$3.795,500——
2011-07-14$3.68$3.684,000——
2011-07-13$3.64$3.6418,000——
2011-07-12$3.73$3.73500——
2011-07-11$3.71$3.7116,000——
2011-07-08$3.75$3.7511,700——
2011-07-07$3.94$3.9417,300——
2011-07-06$3.77$3.771,700——
2011-07-05$3.80$3.801,800——
2011-07-01$3.70$3.7015,000——
2011-06-30$3.63$3.635,000——
2011-06-29$3.60$3.600——
2011-06-28$3.60$3.606,100——
2011-06-27$3.51$3.516,000——
2011-06-24$3.68$3.680——
2011-06-23$3.68$3.6811,500——
2011-06-22$3.75$3.751,000——
2011-06-21$3.80$3.802,900——
2011-06-20$3.74$3.74100——
2011-06-17$3.89$3.893,300——
2011-06-16$3.82$3.822,500——
2011-06-15$3.82$3.828,300——
2011-06-14$3.87$3.87300——
2011-06-13$3.76$3.769,500——
2011-06-10$3.73$3.7313,400——
2011-06-09$3.90$3.902,000——
2011-06-08$3.82$3.8212,600——
2011-06-07$3.90$3.9011,100——
2011-06-06$3.81$3.814,800——
2011-06-03$3.83$3.832,400——
2011-06-02$3.90$3.907,100——
2011-06-01$4.05$4.0511,200——
2011-05-31$4.05$4.0529,400——
2011-05-27$3.96$3.9610,000——
2011-05-26$3.81$3.8129,800——
2011-05-25$3.94$3.9422,500——
2011-05-24$3.81$3.8115,500——
2011-05-23$3.87$3.871,000——
2011-05-20$3.90$3.902,400——
2011-05-19$3.99$3.996,000——
2011-05-18$3.92$3.924,400——
2011-05-17$3.86$3.8610,000——
2011-05-16$3.85$3.8514,900——
2011-05-13$3.76$3.7610,300——
2011-05-12$3.74$3.7415,500——
2011-05-11$3.78$3.782,500——
2011-05-10$3.98$3.9852,900——
2011-05-09$4.06$4.0614,000——
2011-05-06$4.03$4.0336,000——
2011-05-05$3.90$3.9058,400——
2011-05-04$3.94$3.9420,000——
2011-05-03$3.98$3.9832,700——
2011-05-02$4.10$4.1019,500——
2011-04-29$4.06$4.0615,200——
2011-04-28$3.90$3.905,700——
2011-04-27$3.85$3.8519,600——
2011-04-26$3.91$3.910——
2011-04-25$3.91$3.918,000——
2011-04-21$3.95$3.9512,200——
2011-04-20$4.02$4.028,300——
2011-04-19$3.99$3.999,900——
2011-04-18$4.00$4.004,000——
2011-04-15$4.04$4.0430,100——
2011-04-14$3.90$3.904,800——
2011-04-13$3.94$3.94400——
2011-04-12$3.91$3.915,500——
2011-04-11$4.14$4.1419,700——
2011-04-08$4.13$4.1316,300——
2011-04-07$4.09$4.0910,200——
2011-04-06$4.04$4.0426,200——
2011-04-05$4.14$4.1472,900——
2011-04-04$4.11$4.1160,700——
2011-04-01$4.22$4.2247,200——
2011-03-31$4.14$4.1464,100——
2011-03-30$4.32$4.3214,700——
2011-03-29$4.27$4.271,000——
2011-03-28$4.01$4.0136,800——
2011-03-25$3.85$3.853,000——
2011-03-24$3.84$3.844,600——
2011-03-23$3.76$3.762,000——
2011-03-22$3.81$3.812,500——
2011-03-21$3.83$3.834,200——
2011-03-18$3.75$3.751,400——
2011-03-17$3.74$3.7410,000——
2011-03-16$3.58$3.587,100——
2011-03-15$3.75$3.7542,500——
2011-03-14$3.87$3.875,100——
2011-03-11$3.90$3.9026,500——
2011-03-10$3.83$3.8338,200——
2011-03-09$4.15$4.156,500——
2011-03-08$4.27$4.2720,100——
2011-03-07$4.32$4.3227,300——
2011-03-04$4.21$4.215,500——
2011-03-03$4.12$4.123,300——
2011-03-02$4.23$4.233,000——
2011-03-01$4.23$4.2334,500——
2011-02-28$4.17$4.175,800——
2011-02-25$4.00$4.0021,900——
2011-02-24$3.95$3.9533,900——
2011-02-23$3.90$3.9027,200——
2011-02-22$3.88$3.8816,600——
2011-02-18$4.02$4.0223,500——
2011-02-17$4.10$4.1019,400——
2011-02-16$3.95$3.9526,000——
2011-02-15$3.73$3.7311,600——
2011-02-14$3.47$3.473,600——
2011-02-11$3.39$3.396,100——
2011-02-10$3.44$3.4420,000——
2011-02-09$3.47$3.4713,000——
2011-02-08$3.34$3.346,900——
2011-02-07$3.51$3.5126,000——
2011-02-04$3.60$3.601,100——
2011-02-03$3.67$3.679,700——
2011-02-02$3.69$3.6949,200——
2011-02-01$3.65$3.658,500——
2011-01-31$3.49$3.4926,500——
2011-01-28$3.45$3.4522,200——
2011-01-27$3.48$3.480——
2011-01-26$3.48$3.486,300——
2011-01-25$3.37$3.376,400——
2011-01-24$3.46$3.4628,000——
2011-01-21$3.47$3.4769,600——
2011-01-20$3.36$3.3618,700——
2011-01-19$3.35$3.356,000——
2011-01-18$3.38$3.3820,800——
2011-01-14$3.40$3.40167,400——
2011-01-13$3.40$3.4028,400——
2011-01-12$3.40$3.4010,100——
2011-01-11$3.40$3.40122,400——
2011-01-10$3.36$3.3613,900——
2011-01-07$3.33$3.3323,300——
2011-01-06$3.22$3.2247,000——
2011-01-05$3.06$3.063,300——
2011-01-04$3.00$3.0058,000——
2011-01-03$2.95$2.9517,200——