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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.82$3.82200——
2012-12-28$3.82$3.8218,800——
2012-12-27$3.84$3.849,400——
2012-12-26$4.00$4.000——
2012-12-24$4.00$4.000——
2012-12-21$4.00$4.000——
2012-12-20$4.00$4.000——
2012-12-19$4.00$4.0011,700——
2012-12-18$3.55$3.557,500——
2012-12-17$3.59$3.59700——
2012-12-14$3.65$3.650——
2012-12-13$3.65$3.650——
2012-12-12$3.65$3.6511,800——
2012-12-11$3.54$3.545,100——
2012-12-10$3.54$3.545,000——
2012-12-07$3.52$3.5212,600——
2012-12-06$3.44$3.440——
2012-12-05$3.44$3.445,000——
2012-12-04$3.43$3.432,500——
2012-12-03$3.52$3.520——
2012-11-30$3.52$3.5215,000——
2012-11-29$3.38$3.381,200——
2012-11-28$3.42$3.421,000——
2012-11-27$3.37$3.37200——
2012-11-26$3.43$3.43500——
2012-11-23$3.36$3.360——
2012-11-21$3.36$3.363,000——
2012-11-20$3.35$3.357,000——
2012-11-19$3.42$3.423,200——
2012-11-16$3.50$3.502,000——
2012-11-15$3.55$3.5519,700——
2012-11-14$3.56$3.5623,100——
2012-11-13$3.37$3.37347,400——
2012-11-12$3.19$3.192,200——
2012-11-09$3.36$3.3628,100——
2012-11-08$3.06$3.06700——
2012-11-07$2.98$2.9841,300——
2012-11-06$2.92$2.925,000——
2012-11-05$2.85$2.850——
2012-11-02$2.85$2.850——
2012-11-01$2.85$2.851,500——
2012-10-31$2.91$2.9123,500——
2012-10-26$2.38$2.3840,800——
2012-10-25$2.36$2.360——
2012-10-24$2.36$2.360——
2012-10-23$2.36$2.360——
2012-10-22$2.36$2.360——
2012-10-19$2.36$2.362,700——
2012-10-18$2.40$2.400——
2012-10-17$2.40$2.4010,000——
2012-10-16$2.25$2.250——
2012-10-15$2.25$2.2515,000——
2012-10-12$2.16$2.169,700——
2012-10-11$2.18$2.18300——
2012-10-10$2.13$2.131,000——
2012-10-09$2.14$2.142,000——
2012-10-08$2.16$2.160——
2012-10-05$2.16$2.1617,700——
2012-10-04$2.12$2.120——
2012-10-03$2.12$2.120——
2012-10-02$2.12$2.1216,400——
2012-10-01$2.08$2.0825,000——
2012-09-28$2.02$2.0226,500——
2012-09-27$2.01$2.0110,400——
2012-09-26$1.96$1.960——
2012-09-25$1.96$1.96400——
2012-09-24$2.03$2.034,000——
2012-09-21$2.03$2.032,000——
2012-09-20$2.02$2.022,000——
2012-09-19$2.07$2.070——
2012-09-18$2.07$2.070——
2012-09-17$2.07$2.07400——
2012-09-14$2.04$2.047,200——
2012-09-13$2.01$2.010——
2012-09-12$2.01$2.010——
2012-09-11$2.01$2.017,000——
2012-09-10$2.01$2.010——
2012-09-07$2.01$2.012,700——
2012-09-06$2.01$2.011,000——
2012-09-05$1.99$1.990——
2012-09-04$1.99$1.993,000——
2012-08-31$2.04$2.040——
2012-08-30$2.04$2.040——
2012-08-29$2.04$2.043,000——
2012-08-28$1.96$1.960——
2012-08-27$1.96$1.9612,800——
2012-08-24$2.06$2.0626,000——
2012-08-23$2.00$2.0088,100——
2012-08-22$2.00$2.0010,000——
2012-08-21$1.97$1.9710,000——
2012-08-20$2.00$2.0011,500——
2012-08-17$2.00$2.001,800——
2012-08-16$2.01$2.01100——
2012-08-15$2.00$2.001,200——
2012-08-14$2.01$2.015,100——
2012-08-13$2.02$2.020——
2012-08-10$2.02$2.022,200——
2012-08-09$2.07$2.070——
2012-08-08$2.07$2.070——
2012-08-07$2.07$2.07500——
2012-08-06$1.99$1.990——
2012-08-03$1.99$1.990——
2012-08-02$1.99$1.991,500——
2012-08-01$2.00$2.000——
2012-07-31$2.00$2.00400——
2012-07-30$2.05$2.052,500——
2012-07-27$2.02$2.023,900——
2012-07-26$2.00$2.002,100——
2012-07-25$2.07$2.078,100——
2012-07-24$2.03$2.030——
2012-07-23$2.03$2.03800——
2012-07-20$2.13$2.133,000——
2012-07-19$2.10$2.1030,100——
2012-07-18$2.18$2.180——
2012-07-17$2.18$2.181,200——
2012-07-16$1.96$1.961,100——
2012-07-13$1.95$1.952,000——
2012-07-12$2.05$2.050——
2012-07-11$2.05$2.050——
2012-07-10$2.05$2.050——
2012-07-09$2.05$2.056,300——
2012-07-06$2.10$2.1011,500——
2012-07-05$2.09$2.091,000——
2012-07-03$2.01$2.0114,800——
2012-07-02$1.95$1.9510,500——
2012-06-29$1.83$1.8313,500——
2012-06-28$1.69$1.690——
2012-06-27$1.69$1.691,600——
2012-06-26$1.60$1.600——
2012-06-25$1.60$1.600——
2012-06-22$1.60$1.60300——
2012-06-21$1.59$1.59100——
2012-06-20$1.61$1.610——
2012-06-19$1.61$1.6110,000——
2012-06-18$1.61$1.610——
2012-06-15$1.61$1.610——
2012-06-14$1.61$1.615,500——
2012-06-13$1.64$1.64500——
2012-06-12$1.63$1.63100——
2012-06-11$1.66$1.660——
2012-06-08$1.66$1.665,000——
2012-06-07$1.62$1.623,000——
2012-06-06$1.65$1.654,200——
2012-06-05$1.53$1.53400——
2012-06-04$1.60$1.604,800——
2012-06-01$1.65$1.651,000——
2012-05-31$1.65$1.657,400——
2012-05-30$1.67$1.67800——
2012-05-29$1.68$1.683,500——
2012-05-25$1.72$1.720——
2012-05-24$1.72$1.72800——
2012-05-23$1.72$1.728,800——
2012-05-22$1.66$1.666,800——
2012-05-21$1.64$1.64700——
2012-05-18$1.68$1.681,000——
2012-05-17$1.84$1.840——
2012-05-16$1.84$1.8428,000——
2012-05-15$1.64$1.647,700——
2012-05-14$1.80$1.8015,500——
2012-05-11$1.98$1.983,000——
2012-05-10$2.03$2.037,500——
2012-05-09$2.04$2.044,500——
2012-05-08$1.99$1.99500——
2012-05-07$2.05$2.051,500——
2012-05-04$2.06$2.064,500——
2012-05-03$2.15$2.150——
2012-05-02$2.15$2.150——
2012-05-01$2.15$2.155,000——
2012-04-30$2.14$2.1411,400——
2012-04-27$2.09$2.098,600——
2012-04-26$2.10$2.100——
2012-04-25$2.10$2.1015,900——
2012-04-24$2.02$2.020——
2012-04-23$2.02$2.023,000——
2012-04-20$2.10$2.100——
2012-04-19$2.10$2.100——
2012-04-18$2.10$2.108,000——
2012-04-17$2.09$2.0931,300——
2012-04-16$2.07$2.073,500——
2012-04-13$2.03$2.0332,000——
2012-04-12$2.11$2.1136,700——
2012-04-11$2.10$2.10110,500——
2012-04-10$2.20$2.2021,200——
2012-04-09$2.32$2.3210,300——
2012-04-05$2.42$2.421,000——
2012-04-04$2.48$2.4839,200——
2012-04-03$2.53$2.539,900——
2012-04-02$2.61$2.6122,900——
2012-03-30$2.65$2.6514,800——
2012-03-29$2.68$2.684,900——
2012-03-28$2.64$2.643,500——
2012-03-27$2.73$2.73100——
2012-03-26$2.73$2.731,000——
2012-03-23$2.74$2.740——
2012-03-22$2.74$2.741,000——
2012-03-21$2.76$2.761,000——
2012-03-20$2.73$2.730——
2012-03-19$2.73$2.730——
2012-03-16$2.73$2.730——
2012-03-15$2.73$2.7310,000——
2012-03-14$2.71$2.7119,600——
2012-03-13$2.76$2.7662,700——
2012-03-12$2.95$2.9511,500——
2012-03-09$3.01$3.0123,000——
2012-03-08$3.08$3.0811,000——
2012-03-07$3.05$3.053,500——
2012-03-06$2.99$2.9912,000——
2012-03-05$3.08$3.086,200——
2012-03-02$3.18$3.1813,000——
2012-03-01$3.21$3.218,000——
2012-02-29$3.31$3.314,500——
2012-02-28$3.31$3.316,500——
2012-02-27$3.34$3.349,900——
2012-02-24$3.26$3.2686,400——
2012-02-23$3.27$3.2731,500——
2012-02-22$3.23$3.238,200——
2012-02-21$3.19$3.198,000——
2012-02-17$3.18$3.1817,500——
2012-02-16$3.25$3.255,000——
2012-02-15$3.17$3.171,000——
2012-02-14$3.21$3.219,500——
2012-02-13$3.13$3.1314,000——
2012-02-10$3.15$3.152,600——
2012-02-09$3.16$3.1627,200——
2012-02-08$3.05$3.0522,300——
2012-02-07$3.06$3.068,100——
2012-02-06$3.19$3.1943,100——
2012-02-03$3.15$3.1516,200——
2012-02-02$3.26$3.2631,000——
2012-02-01$3.24$3.2432,100——
2012-01-31$3.18$3.1840,000——
2012-01-30$3.17$3.1710,000——
2012-01-27$3.21$3.2123,600——
2012-01-26$3.19$3.1914,600——
2012-01-25$3.13$3.1363,000——
2012-01-24$3.13$3.1346,600——
2012-01-23$3.22$3.22249,300——
2012-01-20$3.26$3.260——
2012-01-19$3.26$3.260——
2012-01-18$3.26$3.26300——
2012-01-17$3.22$3.228,100——
2012-01-13$3.02$3.026,500——
2012-01-12$3.18$3.187,000——
2012-01-11$3.29$3.2913,800——
2012-01-10$3.28$3.2835,800——
2012-01-09$3.26$3.26202,200——
2012-01-06$3.30$3.3016,700——
2012-01-05$3.40$3.4019,000——
2012-01-04$3.44$3.4452,300——
2012-01-03$3.02$3.0249,700——