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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.11$3.116,800——
2013-12-30$3.13$3.1311,900——
2013-12-27$3.10$3.1016,300——
2013-12-26$3.13$3.130——
2013-12-24$3.13$3.1319,200——
2013-12-23$3.19$3.196,400——
2013-12-20$3.14$3.1425,000——
2013-12-19$3.03$3.0355,600——
2013-12-18$3.05$3.0529,500——
2013-12-17$3.08$3.0820,600——
2013-12-16$3.18$3.1813,000——
2013-12-13$3.28$3.289,000——
2013-12-12$3.13$3.1317,200——
2013-12-11$3.15$3.155,700——
2013-12-10$3.15$3.1533,700——
2013-12-09$3.10$3.1020,200——
2013-12-06$3.15$3.1523,300——
2013-12-05$3.26$3.26103,200——
2013-12-04$3.20$3.2010,600——
2013-12-03$3.20$3.2017,300——
2013-12-02$3.15$3.1526,700——
2013-11-29$3.12$3.120——
2013-11-27$3.12$3.1210,000——
2013-11-26$2.97$2.971,000——
2013-11-25$2.82$2.820——
2013-11-22$2.82$2.82500——
2013-11-21$2.80$2.8037,900——
2013-11-20$3.02$3.028,700——
2013-11-19$2.97$2.97201,100——
2013-11-18$2.84$2.8439,100——
2013-11-15$2.61$2.6118,100——
2013-11-14$2.56$2.565,000——
2013-11-13$2.68$2.682,500——
2013-11-12$2.72$2.723,000——
2013-11-11$2.75$2.753,700——
2013-11-08$2.70$2.7011,600——
2013-11-07$2.81$2.813,000——
2013-11-06$2.88$2.885,700——
2013-11-05$3.02$3.0213,600——
2013-11-04$3.00$3.000——
2013-11-01$3.00$3.000——
2013-10-31$3.00$3.000——
2013-10-30$3.00$3.000——
2013-10-29$3.00$3.000——
2013-10-28$3.00$3.001,400——
2013-10-25$3.00$3.001,800——
2013-10-24$3.08$3.080——
2013-10-23$3.08$3.081,000——
2013-10-22$3.08$3.088,400——
2013-10-21$3.08$3.080——
2013-10-18$3.08$3.081,000——
2013-10-17$3.09$3.095,300——
2013-10-16$3.07$3.07100——
2013-10-15$3.10$3.104,800——
2013-10-14$3.05$3.052,000——
2013-10-11$3.09$3.090——
2013-10-10$3.09$3.092,500——
2013-10-09$3.20$3.200——
2013-10-08$3.20$3.202,000——
2013-10-07$3.17$3.171,000——
2013-10-04$3.20$3.200——
2013-10-03$3.20$3.200——
2013-10-02$3.20$3.206,200——
2013-10-01$3.21$3.211,100——
2013-09-30$3.21$3.21100——
2013-09-27$3.18$3.181,200——
2013-09-26$3.21$3.2110,000——
2013-09-25$3.24$3.241,700——
2013-09-24$3.23$3.230——
2013-09-23$3.23$3.230——
2013-09-20$3.23$3.231,200——
2013-09-19$3.20$3.207,000——
2013-09-18$3.17$3.1711,500——
2013-09-17$3.12$3.12200——
2013-09-16$3.07$3.071,000——
2013-09-13$3.09$3.090——
2013-09-12$3.09$3.090——
2013-09-11$3.09$3.090——
2013-09-10$3.09$3.093,000——
2013-09-09$3.09$3.096,500——
2013-09-06$3.13$3.130——
2013-09-05$3.13$3.130——
2013-09-04$3.13$3.130——
2013-09-03$3.13$3.13200——
2013-08-30$3.15$3.154,000——
2013-08-29$3.12$3.1216,200——
2013-08-28$3.21$3.210——
2013-08-27$3.21$3.21300——
2013-08-26$3.13$3.1315,500——
2013-08-23$3.17$3.171,000——
2013-08-22$3.17$3.170——
2013-08-21$3.17$3.170——
2013-08-20$3.17$3.17800——
2013-08-19$3.14$3.140——
2013-08-16$3.14$3.141,000——
2013-08-15$3.19$3.190——
2013-08-14$3.19$3.190——
2013-08-13$3.19$3.192,000——
2013-08-12$3.19$3.192,500——
2013-08-09$3.07$3.070——
2013-08-08$3.07$3.070——
2013-08-07$3.07$3.076,100——
2013-08-06$3.39$3.390——
2013-08-05$3.39$3.394,100——
2013-08-02$3.32$3.322,100——
2013-08-01$3.13$3.130——
2013-07-31$3.13$3.132,000——
2013-07-30$3.29$3.290——
2013-07-29$3.29$3.2916,000——
2013-07-26$3.32$3.320——
2013-07-25$3.32$3.323,100——
2013-07-24$3.28$3.280——
2013-07-23$3.28$3.280——
2013-07-22$3.28$3.282,600——
2013-07-19$3.23$3.231,000——
2013-07-18$3.33$3.333,300——
2013-07-17$3.28$3.280——
2013-07-16$3.28$3.283,000——
2013-07-15$3.26$3.2680,100——
2013-07-12$3.22$3.22300——
2013-07-11$3.32$3.320——
2013-07-10$3.32$3.322,000——
2013-07-09$3.31$3.31400——
2013-07-08$3.34$3.343,800——
2013-07-05$3.33$3.33500——
2013-07-03$3.12$3.12100——
2013-07-02$3.09$3.09500——
2013-07-01$3.09$3.092,100——
2013-06-28$3.07$3.076,200——
2013-06-27$3.01$3.01500——
2013-06-26$3.09$3.093,000——
2013-06-25$3.07$3.07700——
2013-06-24$3.14$3.144,000——
2013-06-21$3.28$3.280——
2013-06-20$3.28$3.280——
2013-06-19$3.28$3.286,500——
2013-06-18$3.24$3.245,000——
2013-06-17$3.24$3.241,000——
2013-06-14$3.35$3.352,500——
2013-06-13$3.28$3.2811,000——
2013-06-12$3.30$3.300——
2013-06-11$3.30$3.30100——
2013-06-10$3.39$3.392,300——
2013-06-07$3.29$3.291,300——
2013-06-06$3.35$3.353,200——
2013-06-05$3.34$3.340——
2013-06-04$3.34$3.340——
2013-06-03$3.34$3.344,300——
2013-05-31$3.25$3.251,000——
2013-05-30$3.23$3.23100——
2013-05-29$3.32$3.3223,300——
2013-05-28$3.13$3.132,600——
2013-05-24$3.30$3.30800——
2013-05-23$3.00$3.0015,500——
2013-05-22$2.77$2.777,500——
2013-05-21$2.86$2.863,400——
2013-05-20$2.85$2.852,500——
2013-05-17$2.95$2.955,200——
2013-05-16$3.37$3.370——
2013-05-15$3.37$3.370——
2013-05-14$3.37$3.373,100——
2013-05-13$3.35$3.3519,000——
2013-05-10$3.56$3.5611,800——
2013-05-09$3.71$3.711,300——
2013-05-08$3.76$3.76100——
2013-05-07$3.91$3.911,000——
2013-05-06$3.95$3.957,900——
2013-05-03$3.97$3.971,300——
2013-05-02$3.97$3.97300——
2013-05-01$4.13$4.136,600——
2013-04-30$4.16$4.16400——
2013-04-29$4.21$4.214,800——
2013-04-26$4.32$4.321,500——
2013-04-25$4.30$4.307,900——
2013-04-24$4.37$4.372,500——
2013-04-23$4.21$4.210——
2013-04-22$4.21$4.210——
2013-04-19$4.21$4.210——
2013-04-18$4.21$4.212,200——
2013-04-17$4.10$4.1012,100——
2013-04-16$4.16$4.164,300——
2013-04-15$4.10$4.103,200——
2013-04-12$4.35$4.35100——
2013-04-11$4.45$4.458,000——
2013-04-10$4.38$4.381,000——
2013-04-09$4.38$4.38100——
2013-04-08$4.33$4.332,700——
2013-04-05$4.28$4.281,100——
2013-04-04$4.28$4.281,800——
2013-04-03$4.25$4.256,500——
2013-04-02$4.27$4.273,000——
2013-04-01$4.23$4.231,800——
2013-03-28$4.14$4.145,100——
2013-03-27$4.13$4.130——
2013-03-26$4.13$4.1317,800——
2013-03-25$4.13$4.13600——
2013-03-22$4.10$4.10400——
2013-03-21$4.13$4.134,100——
2013-03-20$4.04$4.0442,700——
2013-03-19$3.95$3.9563,700——
2013-03-18$4.00$4.0020,600——
2013-03-15$4.00$4.009,000——
2013-03-14$3.96$3.96500——
2013-03-13$3.90$3.903,100——
2013-03-12$3.88$3.88700——
2013-03-11$3.77$3.776,700——
2013-03-08$3.80$3.803,000——
2013-03-07$3.77$3.770——
2013-03-06$3.77$3.771,000——
2013-03-05$3.78$3.780——
2013-03-04$3.78$3.78200——
2013-03-01$3.83$3.838,900——
2013-02-28$3.82$3.826,100——
2013-02-27$3.57$3.570——
2013-02-26$3.57$3.573,100——
2013-02-25$3.62$3.621,100——
2013-02-22$3.58$3.58100——
2013-02-21$3.52$3.528,100——
2013-02-20$3.68$3.68500——
2013-02-19$3.60$3.603,200——
2013-02-15$3.70$3.702,300——
2013-02-14$3.85$3.852,700——
2013-02-13$3.79$3.796,500——
2013-02-12$3.90$3.9014,500——
2013-02-11$3.85$3.85200——
2013-02-08$3.88$3.888,000——
2013-02-07$3.95$3.95300——
2013-02-06$4.00$4.008,900——
2013-02-05$4.01$4.013,700——
2013-02-04$4.00$4.00600——
2013-02-01$4.01$4.010——
2013-01-31$4.01$4.013,000——
2013-01-30$3.94$3.946,200——
2013-01-29$3.99$3.99500——
2013-01-28$3.97$3.971,500——
2013-01-25$3.99$3.991,000——
2013-01-24$3.97$3.975,000——
2013-01-23$4.18$4.180——
2013-01-22$4.18$4.1835,200——
2013-01-18$4.02$4.024,200——
2013-01-17$4.09$4.090——
2013-01-16$4.09$4.091,000——
2013-01-15$4.11$4.1112,500——
2013-01-14$4.18$4.1813,500——
2013-01-11$3.96$3.9622,200——
2013-01-10$4.00$4.006,800——
2013-01-09$4.01$4.010——
2013-01-08$4.01$4.0110,000——
2013-01-07$3.81$3.814,000——
2013-01-04$3.91$3.910——
2013-01-03$3.91$3.910——
2013-01-02$3.91$3.916,200——