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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.15$2.153,000——
2016-12-29$2.14$2.14300——
2016-12-28$2.13$2.133,500——
2016-12-27$2.13$2.131,800——
2016-12-23$2.13$2.1354,200——
2016-12-22$2.16$2.160——
2016-12-21$2.16$2.1610,200——
2016-12-20$2.18$2.18300——
2016-12-19$2.18$2.18100——
2016-12-16$2.19$2.191,800——
2016-12-15$2.20$2.200——
2016-12-14$2.20$2.201,200——
2016-12-13$2.24$2.2417,200——
2016-12-12$2.21$2.21100——
2016-12-09$2.21$2.21100——
2016-12-08$2.23$2.230——
2016-12-07$2.23$2.230——
2016-12-06$2.23$2.23800——
2016-12-05$2.20$2.202,200——
2016-12-02$2.16$2.16500——
2016-12-01$2.17$2.171,200——
2016-11-30$2.15$2.15600——
2016-11-29$2.16$2.16600——
2016-11-28$2.15$2.154,300——
2016-11-25$2.16$2.160——
2016-11-23$2.16$2.16500——
2016-11-22$2.17$2.17400——
2016-11-21$2.13$2.131,000——
2016-11-18$2.10$2.101,500——
2016-11-17$2.13$2.13200——
2016-11-16$2.14$2.141,700——
2016-11-15$2.16$2.160——
2016-11-14$2.16$2.16300——
2016-11-11$2.15$2.150——
2016-11-10$2.15$2.154,700——
2016-11-09$2.15$2.153,400——
2016-11-08$2.18$2.180——
2016-11-07$2.18$2.180——
2016-11-04$2.18$2.18800——
2016-11-03$2.16$2.164,800——
2016-11-02$2.16$2.164,500——
2016-11-01$2.16$2.164,800——
2016-10-31$2.16$2.161,200——
2016-10-28$2.19$2.19500——
2016-10-27$2.18$2.181,200——
2016-10-26$2.18$2.181,000——
2016-10-25$2.19$2.190——
2016-10-24$2.19$2.19600——
2016-10-21$2.17$2.173,000——
2016-10-20$2.28$2.280——
2016-10-19$2.28$2.280——
2016-10-18$2.28$2.284,000——
2016-10-17$2.27$2.270——
2016-10-14$2.27$2.27100——
2016-10-13$2.28$2.28200——
2016-10-12$2.25$2.25800——
2016-10-11$2.22$2.227,000——
2016-10-10$2.22$2.220——
2016-10-07$2.22$2.220——
2016-10-06$2.22$2.220——
2016-10-05$2.22$2.220——
2016-10-04$2.22$2.221,300——
2016-10-03$2.32$2.320——
2016-09-30$2.32$2.320——
2016-09-29$2.32$2.320——
2016-09-28$2.32$2.3220,000——
2016-09-27$2.25$2.255,500——
2016-09-26$2.28$2.28500——
2016-09-23$2.23$2.23500——
2016-09-22$2.23$2.230——
2016-09-21$2.23$2.23200——
2016-09-20$2.23$2.230——
2016-09-19$2.23$2.232,500——
2016-09-16$2.17$2.171,000——
2016-09-15$2.16$2.160——
2016-09-14$2.16$2.16500——
2016-09-13$2.16$2.161,000——
2016-09-12$2.26$2.260——
2016-09-09$2.26$2.260——
2016-09-08$2.26$2.26300——
2016-09-07$2.28$2.281,000——
2016-09-06$2.26$2.260——
2016-09-02$2.26$2.2669,500——
2016-09-01$2.26$2.261,300——
2016-08-31$2.23$2.23700——
2016-08-30$2.25$2.250——
2016-08-29$2.25$2.251,000——
2016-08-26$2.27$2.271,400——
2016-08-25$2.30$2.30400——
2016-08-24$2.35$2.351,000——
2016-08-23$2.37$2.37900——
2016-08-22$2.30$2.300——
2016-08-19$2.30$2.300——
2016-08-18$2.30$2.300——
2016-08-17$2.30$2.303,100——
2016-08-16$2.43$2.430——
2016-08-15$2.43$2.431,000——
2016-08-12$2.43$2.43100——
2016-08-11$2.38$2.38400——
2016-08-10$2.38$2.38500——
2016-08-09$2.41$2.410——
2016-08-08$2.41$2.410——
2016-08-05$2.41$2.410——
2016-08-04$2.41$2.411,500——
2016-08-03$2.40$2.402,600——
2016-08-02$2.45$2.450——
2016-08-01$2.45$2.450——
2016-07-29$2.45$2.455,100——
2016-07-28$2.37$2.370——
2016-07-27$2.37$2.371,800——
2016-07-26$2.46$2.462,500——
2016-07-25$2.50$2.500——
2016-07-22$2.50$2.500——
2016-07-21$2.50$2.500——
2016-07-20$2.50$2.500——
2016-07-19$2.50$2.500——
2016-07-18$2.50$2.500——
2016-07-15$2.50$2.5010,400——
2016-07-14$2.51$2.511,000——
2016-07-13$2.46$2.460——
2016-07-12$2.46$2.460——
2016-07-11$2.46$2.46500——
2016-07-08$2.48$2.48300——
2016-07-07$2.45$2.450——
2016-07-06$2.45$2.450——
2016-07-05$2.45$2.45100——
2016-07-01$2.50$2.502,000——
2016-06-30$2.50$2.5066,300——
2016-06-29$2.50$2.501,400——
2016-06-28$2.51$2.513,100——
2016-06-27$2.50$2.500——
2016-06-24$2.50$2.503,000——
2016-06-23$2.54$2.54400——
2016-06-22$2.60$2.601,000——
2016-06-21$2.53$2.532,000——
2016-06-20$2.50$2.500——
2016-06-17$2.50$2.500——
2016-06-16$2.50$2.505,900——
2016-06-15$2.51$2.511,000——
2016-06-14$2.53$2.530——
2016-06-13$2.53$2.530——
2016-06-10$2.53$2.530——
2016-06-09$2.53$2.530——
2016-06-08$2.53$2.530——
2016-06-07$2.53$2.531,100——
2016-06-06$2.53$2.537,500——
2016-06-03$2.50$2.5045,300——
2016-06-02$2.48$2.480——
2016-06-01$2.48$2.480——
2016-05-31$2.48$2.480——
2016-05-27$2.48$2.481,600——
2016-05-26$2.49$2.493,700——
2016-05-25$2.46$2.460——
2016-05-24$2.46$2.460——
2016-05-23$2.46$2.460——
2016-05-20$2.46$2.46900——
2016-05-19$2.46$2.46300——
2016-05-18$2.51$2.510——
2016-05-17$2.51$2.510——
2016-05-16$2.51$2.51300——
2016-05-13$2.51$2.51500——
2016-05-12$2.55$2.550——
2016-05-11$2.55$2.550——
2016-05-10$2.55$2.557,800——
2016-05-09$2.62$2.620——
2016-05-06$2.62$2.6214,000——
2016-05-05$2.60$2.600——
2016-05-04$2.60$2.600——
2016-05-03$2.60$2.600——
2016-05-02$2.60$2.600——
2016-04-29$2.60$2.6013,100——
2016-04-28$2.65$2.650——
2016-04-27$2.65$2.650——
2016-04-26$2.65$2.651,000——
2016-04-25$2.55$2.555,100——
2016-04-22$2.44$2.440——
2016-04-21$2.44$2.441,200——
2016-04-20$2.60$2.60500——
2016-04-19$2.66$2.660——
2016-04-18$2.66$2.660——
2016-04-15$2.66$2.660——
2016-04-14$2.66$2.660——
2016-04-13$2.66$2.665,500——
2016-04-12$2.67$2.675,900——
2016-04-11$2.47$2.471,500——
2016-04-08$2.55$2.550——
2016-04-07$2.55$2.550——
2016-04-06$2.55$2.5511,000——
2016-04-05$2.42$2.424,400——
2016-04-04$2.57$2.570——
2016-04-01$2.57$2.570——
2016-03-31$2.57$2.57900——
2016-03-30$2.55$2.550——
2016-03-29$2.55$2.550——
2016-03-28$2.55$2.550——
2016-03-24$2.55$2.550——
2016-03-23$2.55$2.550——
2016-03-22$2.55$2.55800——
2016-03-21$2.53$2.535,500——
2016-03-18$2.39$2.391,000——
2016-03-17$2.33$2.330——
2016-03-16$2.33$2.330——
2016-03-15$2.33$2.333,600——
2016-03-14$2.44$2.440——
2016-03-11$2.44$2.44200——
2016-03-10$2.31$2.31200——
2016-03-09$2.33$2.337,200——
2016-03-08$2.30$2.301,000——
2016-03-07$2.32$2.3216,100——
2016-03-04$2.31$2.310——
2016-03-03$2.31$2.310——
2016-03-02$2.31$2.3126,000——
2016-03-01$2.22$2.220——
2016-02-29$2.22$2.220——
2016-02-26$2.22$2.223,700——
2016-02-25$2.16$2.163,300——
2016-02-24$2.09$2.091,100——
2016-02-23$1.97$1.9712,900——
2016-02-22$1.95$1.951,000——
2016-02-19$1.92$1.92800——
2016-02-18$1.92$1.9214,700——
2016-02-17$1.95$1.955,000——
2016-02-16$1.90$1.9011,000——
2016-02-12$1.81$1.8140,200——
2016-02-11$1.82$1.821,000——
2016-02-10$1.81$1.81200——
2016-02-09$1.87$1.8730,200——
2016-02-08$1.88$1.888,000——
2016-02-05$1.95$1.950——
2016-02-04$1.95$1.956,200——
2016-02-03$1.91$1.91400——
2016-02-02$1.93$1.930——
2016-02-01$1.93$1.939,700——
2016-01-29$1.90$1.900——
2016-01-28$1.90$1.90200——
2016-01-27$1.89$1.89300——
2016-01-26$1.81$1.8111,500——
2016-01-25$1.73$1.7314,700——
2016-01-22$1.85$1.8516,500——
2016-01-21$1.85$1.853,100——
2016-01-20$1.85$1.852,400——
2016-01-19$1.85$1.854,300——
2016-01-15$1.90$1.9030,600——
2016-01-14$1.95$1.9521,000——
2016-01-13$1.90$1.9048,900——
2016-01-12$1.90$1.9069,800——
2016-01-11$1.84$1.8420,000——
2016-01-08$1.80$1.800——
2016-01-07$1.80$1.801,700——
2016-01-06$1.77$1.778,700——
2016-01-05$1.76$1.765,900——
2016-01-04$1.63$1.633,600——