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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.71$3.712,900——
2020-12-30$3.70$3.7014,900——
2020-12-29$3.72$3.7217,600——
2020-12-28$3.70$3.7044,200——
2020-12-24$3.47$3.4712,900——
2020-12-23$3.63$3.6327,600——
2020-12-22$3.80$3.8014,700——
2020-12-21$3.70$3.704,200——
2020-12-18$3.61$3.6158,900——
2020-12-17$3.48$3.4833,800——
2020-12-16$3.33$3.3318,700——
2020-12-15$3.30$3.301,800——
2020-12-14$3.26$3.2635,000——
2020-12-11$3.31$3.312,500——
2020-12-10$3.28$3.285,500——
2020-12-09$3.21$3.2115,200——
2020-12-08$3.27$3.2717,200——
2020-12-07$3.33$3.336,500——
2020-12-04$3.28$3.284,800——
2020-12-03$3.29$3.294,800——
2020-12-02$3.33$3.332,200——
2020-12-01$3.35$3.35700——
2020-11-30$3.27$3.275,500——
2020-11-27$3.26$3.263,800——
2020-11-25$3.33$3.3324,400——
2020-11-24$3.24$3.2451,200——
2020-11-23$3.12$3.124,500——
2020-11-20$3.24$3.249,300——
2020-11-19$3.18$3.189,000——
2020-11-18$3.18$3.186,800——
2020-11-17$3.15$3.15800——
2020-11-16$3.05$3.0523,700——
2020-11-13$3.15$3.1521,200——
2020-11-12$3.10$3.104,800——
2020-11-11$3.19$3.1915,100——
2020-11-10$3.15$3.153,200——
2020-11-09$3.24$3.247,200——
2020-11-06$3.25$3.252,400——
2020-11-05$3.16$3.165,600——
2020-11-04$3.07$3.07600——
2020-11-03$3.15$3.154,700——
2020-11-02$3.11$3.116,800——
2020-10-30$3.04$3.04600——
2020-10-29$3.09$3.097,800——
2020-10-28$3.07$3.0710,700——
2020-10-27$3.10$3.108,400——
2020-10-26$3.09$3.091,800——
2020-10-23$3.21$3.213,500——
2020-10-22$3.20$3.209,400——
2020-10-21$3.17$3.1779,400——
2020-10-20$3.24$3.249,000——
2020-10-19$3.16$3.164,900——
2020-10-16$3.15$3.1571,200——
2020-10-15$3.16$3.1629,600——
2020-10-14$3.22$3.228,300——
2020-10-13$3.15$3.154,700——
2020-10-12$3.29$3.2956,900——
2020-10-09$3.20$3.2043,300——
2020-10-08$3.18$3.1836,600——
2020-10-07$3.18$3.1854,700——
2020-10-06$3.05$3.0518,000——
2020-10-05$3.05$3.054,800——
2020-10-02$3.08$3.085,800——
2020-10-01$3.08$3.088,500——
2020-09-30$3.03$3.032,000——
2020-09-29$3.07$3.072,000——
2020-09-28$3.06$3.069,600——
2020-09-25$3.06$3.067,700——
2020-09-24$3.09$3.0925,400——
2020-09-23$3.03$3.0312,100——
2020-09-22$3.07$3.073,600——
2020-09-21$3.05$3.0511,500——
2020-09-18$3.01$3.0144,800——
2020-09-17$3.10$3.1012,400——
2020-09-16$3.06$3.0649,400——
2020-09-15$3.10$3.104,100——
2020-09-14$3.10$3.1039,000——
2020-09-11$3.09$3.0926,700——
2020-09-10$3.09$3.0913,100——
2020-09-09$3.18$3.1855,800——
2020-09-08$3.10$3.1044,900——
2020-09-04$3.08$3.087,600——
2020-09-03$3.07$3.074,700——
2020-09-02$3.07$3.0783,300——
2020-09-01$3.22$3.226,400——
2020-08-31$3.37$3.375,100——
2020-08-28$3.45$3.4546,500——
2020-08-27$3.25$3.2520,100——
2020-08-26$3.23$3.2330,700——
2020-08-25$3.23$3.232,300——
2020-08-24$3.20$3.2013,000——
2020-08-21$3.18$3.1811,600——
2020-08-20$3.19$3.1911,100——
2020-08-19$3.18$3.184,200——
2020-08-18$3.20$3.2011,900——
2020-08-17$3.17$3.172,500——
2020-08-14$3.11$3.1144,500——
2020-08-13$3.01$3.0124,400——
2020-08-12$3.14$3.142,100——
2020-08-11$3.20$3.205,700——
2020-08-10$3.25$3.25800——
2020-08-07$3.36$3.362,100——
2020-08-06$3.29$3.295,300——
2020-08-05$3.24$3.2416,300——
2020-08-04$3.11$3.1113,500——
2020-08-03$3.13$3.1317,000——
2020-07-31$3.07$3.073,000——
2020-07-30$3.13$3.1312,800——
2020-07-29$3.13$3.1316,400——
2020-07-28$3.13$3.1315,500——
2020-07-27$3.13$3.1312,400——
2020-07-24$3.12$3.1213,100——
2020-07-23$3.06$3.061,400——
2020-07-22$3.12$3.1214,600——
2020-07-21$3.04$3.0431,800——
2020-07-20$2.93$2.93200——
2020-07-17$3.03$3.038,500——
2020-07-16$3.06$3.0613,400——
2020-07-15$3.05$3.0519,900——
2020-07-14$2.93$2.935,800——
2020-07-13$2.91$2.9126,400——
2020-07-10$2.99$2.9928,400——
2020-07-09$2.91$2.9112,500——
2020-07-08$2.99$2.9937,700——
2020-07-07$3.03$3.0322,100——
2020-07-06$3.05$3.055,800——
2020-07-02$3.05$3.0532,000——
2020-07-01$2.92$2.924,000——
2020-06-30$2.95$2.957,100——
2020-06-29$3.01$3.0112,800——
2020-06-26$3.10$3.1042,700——
2020-06-25$3.04$3.0419,800——
2020-06-24$3.00$3.0027,100——
2020-06-23$3.04$3.0415,200——
2020-06-22$3.05$3.0567,400——
2020-06-19$2.85$2.85309,800——
2020-06-18$3.31$3.31108,400——
2020-06-17$3.15$3.1562,200——
2020-06-16$3.05$3.0576,500——
2020-06-15$3.05$3.05218,600——
2020-06-12$2.90$2.903,900——
2020-06-11$2.91$2.9122,000——
2020-06-10$2.93$2.9314,700——
2020-06-09$2.95$2.9528,800——
2020-06-08$3.01$3.0143,700——
2020-06-05$3.00$3.0046,400——
2020-06-04$2.98$2.9815,000——
2020-06-03$2.96$2.9622,600——
2020-06-02$2.96$2.9629,000——
2020-06-01$2.92$2.9224,300——
2020-05-29$2.91$2.9115,900——
2020-05-28$2.92$2.925,100——
2020-05-27$2.84$2.841,319,900——
2020-05-26$2.88$2.8823,000——
2020-05-22$2.85$2.8532,100——
2020-05-21$2.91$2.9113,500——
2020-05-20$2.92$2.92118,000——
2020-05-19$2.90$2.9055,200——
2020-05-18$2.95$2.9516,800——
2020-05-15$2.95$2.95125,300——
2020-05-14$2.80$2.807,600——
2020-05-13$2.85$2.858,700——
2020-05-12$2.83$2.8328,400——
2020-05-11$2.89$2.8926,000——
2020-05-08$2.90$2.9070,700——
2020-05-07$2.89$2.8911,400——
2020-05-06$2.91$2.9184,700——
2020-05-05$2.93$2.9342,600——
2020-05-04$2.98$2.98122,700——
2020-05-01$2.92$2.926,900——
2020-04-30$2.93$2.9345,500——
2020-04-29$3.00$3.00210,000——
2020-04-28$2.83$2.8317,400——
2020-04-27$2.85$2.8531,900——
2020-04-24$2.81$2.818,300——
2020-04-23$2.89$2.8978,600——
2020-04-22$2.85$2.8535,600——
2020-04-21$2.81$2.819,600——
2020-04-20$2.88$2.8828,600——
2020-04-17$2.85$2.8510,200——
2020-04-16$2.89$2.890——
2020-04-15$2.89$2.892,600——
2020-04-14$2.90$2.900——
2020-04-13$2.90$2.9037,400——
2020-04-09$2.90$2.9029,400——
2020-04-08$2.67$2.6722,200——
2020-04-07$2.59$2.5982,300——
2020-04-06$2.64$2.6410,900——
2020-04-03$2.65$2.6522,200——
2020-04-02$2.53$2.53136,400——
2020-04-01$2.55$2.554,900——
2020-03-31$2.67$2.6710,800——
2020-03-30$2.67$2.675,600——
2020-03-27$2.63$2.637,800——
2020-03-26$2.65$2.6512,000——
2020-03-25$2.50$2.507,300——
2020-03-24$2.59$2.5912,400——
2020-03-23$2.50$2.502,200——
2020-03-20$2.54$2.544,500——
2020-03-19$2.49$2.4922,100——
2020-03-18$2.60$2.608,500——
2020-03-17$2.70$2.70400——
2020-03-16$2.74$2.746,400——
2020-03-13$2.76$2.763,000——
2020-03-12$2.60$2.606,900——
2020-03-11$2.70$2.7017,200——
2020-03-10$2.82$2.8211,400——
2020-03-09$2.88$2.8852,400——
2020-03-06$3.01$3.015,800——
2020-03-05$3.10$3.1020,900——
2020-03-04$3.08$3.081,200——
2020-03-03$3.06$3.061,300——
2020-03-02$3.00$3.00107,200——
2020-02-28$2.98$2.9823,400——
2020-02-27$3.05$3.0546,800——
2020-02-26$3.05$3.0518,600——
2020-02-25$3.14$3.1416,200——
2020-02-24$3.18$3.18101,400——
2020-02-21$3.09$3.09300——
2020-02-20$3.18$3.1811,000——
2020-02-19$3.12$3.122,900——
2020-02-18$3.01$3.01105,300——
2020-02-14$3.15$3.1512,800——
2020-02-13$3.22$3.227,100——
2020-02-12$3.02$3.0258,900——
2020-02-11$3.02$3.0210,300——
2020-02-10$3.09$3.09500——
2020-02-07$3.10$3.107,100——
2020-02-06$3.10$3.10200——
2020-02-05$3.10$3.107,800——
2020-02-04$3.08$3.083,000——
2020-02-03$3.01$3.01104,700——
2020-01-31$3.15$3.1511,300——
2020-01-30$3.09$3.0970,900——
2020-01-29$2.91$2.915,400——
2020-01-28$2.88$2.8822,400——
2020-01-27$2.90$2.9028,500——
2020-01-24$3.03$3.0311,500——
2020-01-23$3.01$3.0153,900——
2020-01-22$3.01$3.010——
2020-01-21$3.01$3.017,800——
2020-01-17$3.01$3.01400——
2020-01-16$3.10$3.10500——
2020-01-15$2.98$2.983,700——
2020-01-14$3.02$3.024,900——
2020-01-13$3.10$3.1014,900——
2020-01-10$3.15$3.157,300——
2020-01-09$3.17$3.1713,700——
2020-01-08$3.25$3.258,200——
2020-01-07$3.30$3.306,400——
2020-01-06$3.38$3.3823,000——
2020-01-03$3.40$3.4020,400——
2020-01-02$3.30$3.302,300——