XNAS
Datos históricos de Epsilon Energy Ltd.
Epsilon Energy Ltd. · EPSN
$5.95
▼ -0.01 (-0.17%)
Última operación · 10/10/2026, 17:42:18 UTC
- Variación en el periodo
- +24.48%
- Máximo
- US$6.65
- 18 de mayo de 2026
- Mínimo
- US$4.20
- 7 de enero de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.04 | 6.11 | 5.93 | 5.95 | −1.98% | 61,310.742 |
| 8 oct 2026 | 6.04 | 6.15 | 5.98 | 6.07 | +0.50% | 51,079.035 |
| 7 oct 2026 | 6.00 | 6.17 | 5.90 | 6.04 | +1.17% | 144,047.15 |
| 6 oct 2026 | 6.03 | 6.09 | 5.92 | 5.97 | −1.49% | 46,229.381 |
| 5 oct 2026 | 5.72 | 6.07 | 5.66 | 6.06 | +5.57% | 125,580.155 |
| 2 oct 2026 | 5.83 | 5.88 | 5.73 | 5.74 | −2.21% | 215,436.767 |
| 1 oct 2026 | 6.02 | 6.03 | 5.79 | 5.87 | +1.21% | 131,933.835 |
| 30 sep 2026 | 5.81 | 5.89 | 5.77 | 5.80 | 0.00% | 50,740.464 |
| 29 sep 2026 | 5.92 | 6.02 | 5.73 | 5.80 | −2.68% | 78,625.213 |
| 28 sep 2026 | 6.03 | 6.06 | 5.94 | 5.96 | +0.51% | 69,309.422 |
| 25 sep 2026 | 5.99 | 6.00 | 5.86 | 5.93 | −1.66% | 97,546.13 |
| 24 sep 2026 | 5.90 | 6.05 | 5.90 | 6.03 | +2.73% | 60,110.201 |
| 23 sep 2026 | 6.05 | 6.07 | 5.81 | 5.87 | −3.14% | 155,479.273 |
| 22 sep 2026 | 6.00 | 6.26 | 5.94 | 6.06 | +1.00% | 232,770.916 |
| 21 sep 2026 | 6.04 | 6.04 | 5.88 | 6.00 | −1.32% | 117,323.571 |
| 18 sep 2026 | 5.94 | 6.13 | 5.83 | 6.08 | +2.36% | 428,143.862 |
| 17 sep 2026 | 5.87 | 6.07 | 5.83 | 5.94 | +0.68% | 117,578.034 |
| 16 sep 2026 | 6.07 | 6.16 | 5.84 | 5.90 | −4.22% | 239,305.854 |
| 15 sep 2026 | 6.24 | 6.38 | 6.15 | 6.16 | −1.75% | 156,451.088 |
| 14 sep 2026 | 6.43 | 6.49 | 6.20 | 6.27 | −1.10% | 95,574.034 |
| 11 sep 2026 | 6.29 | 6.36 | 6.22 | 6.34 | +0.48% | 98,932.225 |
| 10 sep 2026 | 6.27 | 6.35 | 6.21 | 6.31 | +1.28% | 171,037.407 |
| 9 sep 2026 | 6.30 | 6.35 | 6.13 | 6.23 | −0.64% | 135,265.831 |
| 8 sep 2026 | 6.21 | 6.31 | 6.16 | 6.27 | +1.46% | 72,514.236 |
| 4 sep 2026 | 6.22 | 6.25 | 6.08 | 6.18 | −1.28% | 139,979.099 |
| 3 sep 2026 | 6.35 | 6.36 | 6.09 | 6.26 | −0.79% | 112,046.238 |
| 2 sep 2026 | 6.28 | 6.52 | 6.26 | 6.31 | +0.48% | 205,318.018 |
| 1 sep 2026 | 6.25 | 6.34 | 6.16 | 6.28 | +0.80% | 164,183.015 |
| 31 ago 2026 | 6.10 | 6.23 | 6.06 | 6.23 | +3.49% | 181,864.571 |
| 28 ago 2026 | 5.86 | 6.10 | 5.86 | 6.02 | +1.86% | 565,582.299 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.