NasdaqGM - Delayed Quote USD
Epsilon Energy Ltd. (EPSN)
At close: October 24 at 4:00 PM EDT
After hours: October 24 at 4:42 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 6.10 | 6.10 | 5.82 | 6.00 | 6.00 | 32,200 |
| Oct 23, 2024 | 5.81 | 6.14 | 5.76 | 6.13 | 6.13 | 60,100 |
| Oct 22, 2024 | 5.87 | 5.93 | 5.79 | 5.88 | 5.88 | 15,400 |
| Oct 21, 2024 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | 37,900 |
| Oct 18, 2024 | 5.96 | 5.98 | 5.80 | 5.98 | 5.98 | 20,500 |
| Oct 17, 2024 | 5.95 | 6.02 | 5.76 | 6.01 | 6.01 | 21,600 |
| Oct 16, 2024 | 5.79 | 5.93 | 5.77 | 5.93 | 5.93 | 13,300 |
| Oct 15, 2024 | 5.96 | 6.00 | 5.80 | 5.80 | 5.80 | 12,600 |
| Oct 14, 2024 | 6.05 | 6.05 | 6.02 | 6.02 | 6.02 | 7,200 |
| Oct 11, 2024 | 6.19 | 6.19 | 6.00 | 6.07 | 6.07 | 27,500 |
| Oct 10, 2024 | 6.08 | 6.17 | 5.97 | 6.14 | 6.14 | 14,400 |
| Oct 9, 2024 | 5.99 | 6.10 | 5.89 | 6.04 | 6.04 | 17,500 |
| Oct 8, 2024 | 6.09 | 6.13 | 5.44 | 5.99 | 5.99 | 122,600 |
| Oct 7, 2024 | 6.00 | 6.19 | 5.89 | 6.16 | 6.16 | 104,400 |
| Oct 4, 2024 | 6.14 | 6.20 | 5.75 | 5.78 | 5.78 | 58,000 |
| Oct 3, 2024 | 6.00 | 6.12 | 5.98 | 6.08 | 6.08 | 32,600 |
| Oct 2, 2024 | 5.93 | 6.00 | 5.87 | 5.97 | 5.97 | 26,000 |
| Oct 1, 2024 | 5.96 | 5.99 | 5.84 | 5.84 | 5.84 | 53,100 |
| Sep 30, 2024 | 5.59 | 6.00 | 5.57 | 5.86 | 5.86 | 92,700 |
| Sep 27, 2024 | 5.60 | 5.62 | 5.48 | 5.61 | 5.61 | 10,800 |
| Sep 26, 2024 | 5.53 | 5.64 | 5.46 | 5.64 | 5.64 | 31,900 |
| Sep 25, 2024 | 5.43 | 5.60 | 5.41 | 5.53 | 5.53 | 38,600 |
| Sep 24, 2024 | 5.50 | 5.60 | 5.47 | 5.54 | 5.54 | 40,700 |
| Sep 23, 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5.50 | 54,700 |
| Sep 20, 2024 | 5.38 | 5.50 | 5.19 | 5.50 | 5.50 | 160,100 |
| Sep 19, 2024 | 5.06 | 5.18 | 5.01 | 5.17 | 5.17 | 29,100 |
| Sep 18, 2024 | 5.16 | 5.23 | 5.00 | 5.02 | 5.02 | 316,000 |
| Sep 17, 2024 | 5.11 | 5.30 | 5.00 | 5.10 | 5.10 | 725,100 |
| Sep 16, 2024 | 4.95 | 5.22 | 4.95 | 5.17 | 5.17 | 16,000 |
| Sep 13, 2024 | 0.06 Dividend | |||||
| Sep 13, 2024 | 4.95 | 5.20 | 4.95 | 4.98 | 4.98 | 37,800 |
| Sep 12, 2024 | 5.12 | 5.23 | 5.00 | 5.05 | 4.99 | 309,400 |
| Sep 11, 2024 | 5.26 | 5.26 | 5.06 | 5.12 | 5.06 | 29,000 |
| Sep 10, 2024 | 5.17 | 5.23 | 5.09 | 5.09 | 5.03 | 32,100 |
| Sep 9, 2024 | 5.14 | 5.30 | 5.06 | 5.18 | 5.12 | 35,200 |
| Sep 6, 2024 | 5.15 | 5.22 | 5.10 | 5.18 | 5.12 | 28,300 |
| Sep 5, 2024 | 5.11 | 5.22 | 5.07 | 5.17 | 5.11 | 26,800 |
| Sep 4, 2024 | 5.13 | 5.28 | 5.10 | 5.16 | 5.10 | 27,200 |
| Sep 3, 2024 | 5.40 | 5.40 | 4.97 | 5.14 | 5.08 | 66,300 |
| Aug 30, 2024 | 5.42 | 5.49 | 5.31 | 5.43 | 5.36 | 28,000 |
| Aug 29, 2024 | 5.44 | 5.50 | 5.41 | 5.49 | 5.42 | 14,800 |
| Aug 28, 2024 | 5.47 | 5.47 | 5.35 | 5.44 | 5.37 | 12,800 |
| Aug 27, 2024 | 5.54 | 5.54 | 5.41 | 5.41 | 5.34 | 13,700 |
| Aug 26, 2024 | 5.47 | 5.55 | 5.40 | 5.52 | 5.45 | 302,600 |
| Aug 23, 2024 | 5.41 | 5.49 | 5.38 | 5.41 | 5.34 | 25,200 |
| Aug 22, 2024 | 5.40 | 5.45 | 5.39 | 5.45 | 5.38 | 12,000 |
| Aug 21, 2024 | 5.41 | 5.43 | 5.27 | 5.39 | 5.32 | 40,700 |
| Aug 20, 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.28 | 40,900 |
| Aug 19, 2024 | 5.40 | 5.44 | 5.25 | 5.32 | 5.25 | 60,000 |
| Aug 16, 2024 | 5.23 | 5.39 | 5.19 | 5.38 | 5.31 | 41,500 |
| Aug 15, 2024 | 5.27 | 5.27 | 5.16 | 5.24 | 5.17 | 8,600 |
| Aug 14, 2024 | 5.11 | 5.32 | 5.07 | 5.20 | 5.14 | 23,400 |
| Aug 13, 2024 | 5.17 | 5.24 | 5.12 | 5.15 | 5.09 | 37,500 |
| Aug 12, 2024 | 5.27 | 5.27 | 5.20 | 5.23 | 5.16 | 5,200 |
| Aug 9, 2024 | 5.13 | 5.31 | 5.13 | 5.27 | 5.20 | 13,200 |
| Aug 8, 2024 | 5.18 | 5.34 | 5.15 | 5.17 | 5.11 | 10,300 |
| Aug 7, 2024 | 5.19 | 5.22 | 5.18 | 5.21 | 5.15 | 10,600 |
| Aug 6, 2024 | 5.23 | 5.27 | 5.08 | 5.19 | 5.13 | 31,800 |
| Aug 5, 2024 | 5.13 | 5.22 | 5.00 | 5.08 | 5.02 | 93,600 |
| Aug 2, 2024 | 5.31 | 5.39 | 5.17 | 5.20 | 5.14 | 40,800 |
| Aug 1, 2024 | 5.41 | 5.41 | 5.31 | 5.34 | 5.27 | 35,500 |
| Jul 31, 2024 | 5.43 | 5.54 | 5.41 | 5.45 | 5.38 | 15,500 |
| Jul 30, 2024 | 5.51 | 5.52 | 5.37 | 5.45 | 5.38 | 18,300 |
| Jul 29, 2024 | 5.35 | 5.55 | 5.35 | 5.54 | 5.47 | 169,200 |
| Jul 26, 2024 | 5.43 | 5.50 | 5.36 | 5.41 | 5.34 | 46,200 |
| Jul 25, 2024 | 5.32 | 5.48 | 5.31 | 5.40 | 5.33 | 18,100 |
| Jul 24, 2024 | 5.41 | 5.49 | 5.31 | 5.36 | 5.29 | 25,300 |
| Jul 23, 2024 | 5.41 | 5.60 | 5.40 | 5.41 | 5.34 | 106,900 |
| Jul 22, 2024 | 5.59 | 5.63 | 5.42 | 5.52 | 5.45 | 31,400 |
| Jul 19, 2024 | 5.57 | 5.64 | 5.53 | 5.58 | 5.51 | 14,900 |
| Jul 18, 2024 | 5.56 | 5.66 | 5.48 | 5.60 | 5.53 | 92,200 |
| Jul 17, 2024 | 5.41 | 5.62 | 5.41 | 5.60 | 5.53 | 56,600 |
| Jul 16, 2024 | 5.46 | 5.48 | 5.41 | 5.43 | 5.36 | 22,200 |
| Jul 15, 2024 | 5.31 | 5.47 | 5.31 | 5.45 | 5.38 | 109,300 |
| Jul 12, 2024 | 5.41 | 5.47 | 5.30 | 5.40 | 5.33 | 69,800 |
| Jul 11, 2024 | 5.38 | 5.39 | 5.34 | 5.36 | 5.29 | 4,400 |
| Jul 10, 2024 | 5.31 | 5.40 | 5.31 | 5.33 | 5.26 | 11,800 |
| Jul 9, 2024 | 5.35 | 5.42 | 5.30 | 5.34 | 5.27 | 9,200 |
| Jul 8, 2024 | 5.36 | 5.42 | 5.35 | 5.35 | 5.28 | 17,200 |
| Jul 5, 2024 | 5.41 | 5.45 | 5.38 | 5.43 | 5.36 | 23,100 |
| Jul 3, 2024 | 5.39 | 5.43 | 5.30 | 5.36 | 5.29 | 7,400 |
| Jul 2, 2024 | 5.39 | 5.45 | 5.31 | 5.38 | 5.31 | 18,000 |
| Jul 1, 2024 | 5.48 | 5.53 | 5.26 | 5.37 | 5.30 | 48,200 |
| Jun 28, 2024 | 5.40 | 5.60 | 5.40 | 5.45 | 5.38 | 8,400 |
| Jun 27, 2024 | 5.46 | 5.46 | 5.35 | 5.44 | 5.37 | 9,900 |
| Jun 26, 2024 | 5.50 | 5.50 | 5.44 | 5.49 | 5.42 | 6,500 |
| Jun 25, 2024 | 5.38 | 5.54 | 5.35 | 5.50 | 5.43 | 21,800 |
| Jun 24, 2024 | 5.34 | 5.62 | 5.34 | 5.52 | 5.45 | 33,100 |
| Jun 21, 2024 | 5.42 | 5.44 | 5.29 | 5.39 | 5.32 | 30,700 |
| Jun 20, 2024 | 5.40 | 5.47 | 5.30 | 5.45 | 5.38 | 14,600 |
| Jun 18, 2024 | 5.39 | 5.60 | 5.30 | 5.45 | 5.38 | 55,100 |
| Jun 17, 2024 | 5.35 | 5.35 | 5.24 | 5.34 | 5.27 | 17,100 |
| Jun 14, 2024 | 0.06 Dividend | |||||
| Jun 14, 2024 | 5.40 | 5.40 | 5.24 | 5.30 | 5.23 | 8,000 |
| Jun 13, 2024 | 5.28 | 5.48 | 5.28 | 5.43 | 5.30 | 16,200 |
| Jun 12, 2024 | 5.33 | 5.45 | 5.33 | 5.41 | 5.28 | 28,900 |
| Jun 11, 2024 | 5.38 | 5.43 | 5.28 | 5.38 | 5.25 | 16,600 |
| Jun 10, 2024 | 5.36 | 5.45 | 5.28 | 5.37 | 5.24 | 12,800 |
| Jun 7, 2024 | 5.33 | 5.45 | 5.29 | 5.32 | 5.19 | 44,000 |
| Jun 6, 2024 | 5.28 | 5.35 | 5.28 | 5.29 | 5.16 | 20,600 |
| Jun 5, 2024 | 5.33 | 5.33 | 5.22 | 5.30 | 5.17 | 20,700 |
| Jun 4, 2024 | 5.28 | 5.32 | 5.25 | 5.30 | 5.17 | 16,600 |
| Jun 3, 2024 | 5.41 | 5.47 | 5.29 | 5.31 | 5.18 | 58,200 |
| May 31, 2024 | 5.28 | 5.39 | 5.28 | 5.37 | 5.24 | 13,900 |
| May 30, 2024 | 5.43 | 5.48 | 5.29 | 5.32 | 5.19 | 13,300 |
| May 29, 2024 | 5.41 | 5.41 | 5.30 | 5.35 | 5.22 | 18,500 |
| May 28, 2024 | 5.40 | 5.49 | 5.36 | 5.43 | 5.30 | 35,900 |
| May 24, 2024 | 5.25 | 5.45 | 5.25 | 5.43 | 5.30 | 35,100 |
| May 23, 2024 | 5.31 | 5.38 | 5.28 | 5.28 | 5.15 | 21,700 |
| May 22, 2024 | 5.40 | 5.41 | 5.31 | 5.37 | 5.24 | 50,100 |
| May 21, 2024 | 5.35 | 5.49 | 5.35 | 5.41 | 5.28 | 27,000 |
| May 20, 2024 | 5.31 | 5.40 | 5.31 | 5.35 | 5.22 | 21,000 |
| May 17, 2024 | 5.39 | 5.49 | 5.31 | 5.36 | 5.23 | 17,900 |
| May 16, 2024 | 5.39 | 5.58 | 5.32 | 5.44 | 5.31 | 79,800 |
| May 15, 2024 | 5.34 | 5.39 | 5.30 | 5.37 | 5.24 | 14,200 |
| May 14, 2024 | 5.30 | 5.35 | 5.22 | 5.33 | 5.20 | 40,500 |
| May 13, 2024 | 5.26 | 5.35 | 5.20 | 5.23 | 5.10 | 49,300 |
| May 10, 2024 | 5.41 | 5.41 | 5.25 | 5.26 | 5.13 | 6,600 |
| May 9, 2024 | 5.31 | 5.39 | 5.27 | 5.36 | 5.23 | 43,600 |
| May 8, 2024 | 5.39 | 5.46 | 5.26 | 5.34 | 5.21 | 40,500 |
| May 7, 2024 | 5.50 | 5.58 | 5.35 | 5.35 | 5.22 | 56,000 |
| May 6, 2024 | 5.42 | 5.55 | 5.41 | 5.47 | 5.34 | 63,300 |
| May 3, 2024 | 5.37 | 5.44 | 5.35 | 5.44 | 5.31 | 12,900 |
| May 2, 2024 | 5.30 | 5.40 | 5.25 | 5.40 | 5.27 | 33,500 |
| May 1, 2024 | 5.36 | 5.40 | 5.25 | 5.34 | 5.21 | 18,200 |
| Apr 30, 2024 | 5.49 | 5.49 | 5.40 | 5.42 | 5.29 | 17,900 |
| Apr 29, 2024 | 5.39 | 5.54 | 5.33 | 5.50 | 5.37 | 14,200 |
| Apr 26, 2024 | 5.49 | 5.49 | 5.36 | 5.43 | 5.30 | 8,800 |
| Apr 25, 2024 | 5.33 | 5.45 | 5.33 | 5.45 | 5.32 | 15,800 |
| Apr 24, 2024 | 5.47 | 5.47 | 5.30 | 5.39 | 5.26 | 13,900 |
| Apr 23, 2024 | 5.29 | 5.49 | 5.23 | 5.40 | 5.27 | 25,600 |
| Apr 22, 2024 | 5.22 | 5.37 | 5.22 | 5.24 | 5.11 | 33,500 |
| Apr 19, 2024 | 5.21 | 5.40 | 5.21 | 5.30 | 5.17 | 31,800 |
| Apr 18, 2024 | 5.29 | 5.34 | 5.20 | 5.25 | 5.12 | 22,600 |
| Apr 17, 2024 | 5.45 | 5.49 | 5.25 | 5.27 | 5.14 | 14,200 |
| Apr 16, 2024 | 5.31 | 5.54 | 5.25 | 5.40 | 5.27 | 33,400 |
| Apr 15, 2024 | 5.35 | 5.55 | 5.31 | 5.31 | 5.18 | 43,400 |
| Apr 12, 2024 | 5.45 | 5.57 | 5.36 | 5.40 | 5.27 | 26,500 |
| Apr 11, 2024 | 5.59 | 5.59 | 5.37 | 5.45 | 5.32 | 18,600 |
| Apr 10, 2024 | 5.65 | 5.65 | 5.44 | 5.55 | 5.42 | 27,200 |
| Apr 9, 2024 | 5.39 | 5.69 | 5.35 | 5.65 | 5.51 | 62,300 |
| Apr 8, 2024 | 5.58 | 5.60 | 5.52 | 5.54 | 5.41 | 18,600 |
| Apr 5, 2024 | 5.59 | 5.59 | 5.47 | 5.54 | 5.41 | 14,100 |
| Apr 4, 2024 | 5.48 | 5.65 | 5.42 | 5.60 | 5.47 | 58,500 |
| Apr 3, 2024 | 5.50 | 5.51 | 5.43 | 5.46 | 5.33 | 15,700 |
| Apr 2, 2024 | 5.46 | 5.55 | 5.37 | 5.51 | 5.38 | 35,300 |
| Apr 1, 2024 | 5.45 | 5.55 | 5.41 | 5.49 | 5.36 | 49,400 |
| Mar 28, 2024 | 5.25 | 5.51 | 5.14 | 5.50 | 5.37 | 31,700 |
| Mar 27, 2024 | 5.30 | 5.35 | 5.22 | 5.28 | 5.15 | 42,000 |
| Mar 26, 2024 | 5.25 | 5.37 | 5.18 | 5.26 | 5.13 | 60,500 |
| Mar 25, 2024 | 5.10 | 5.25 | 5.02 | 5.25 | 5.12 | 40,800 |
| Mar 22, 2024 | 5.25 | 5.25 | 5.15 | 5.23 | 5.10 | 24,500 |
| Mar 21, 2024 | 5.01 | 5.25 | 5.00 | 5.25 | 5.12 | 64,500 |
| Mar 20, 2024 | 5.00 | 5.04 | 4.99 | 5.04 | 4.92 | 29,700 |
| Mar 19, 2024 | 4.92 | 5.03 | 4.92 | 5.01 | 4.89 | 66,900 |
| Mar 18, 2024 | 4.97 | 4.99 | 4.92 | 4.95 | 4.83 | 44,500 |
| Mar 15, 2024 | 4.93 | 5.00 | 4.93 | 4.95 | 4.83 | 55,700 |
| Mar 14, 2024 | 0.06 Dividend | |||||
| Mar 14, 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.85 | 36,700 |
| Mar 13, 2024 | 4.93 | 5.03 | 4.93 | 4.94 | 4.76 | 70,300 |
| Mar 12, 2024 | 5.02 | 5.02 | 4.92 | 4.95 | 4.77 | 12,900 |
| Mar 11, 2024 | 5.00 | 5.02 | 4.90 | 4.97 | 4.79 | 77,600 |
| Mar 8, 2024 | 5.05 | 5.05 | 4.94 | 4.99 | 4.81 | 60,000 |
| Mar 7, 2024 | 4.99 | 5.02 | 4.92 | 4.99 | 4.81 | 35,100 |
| Mar 6, 2024 | 5.03 | 5.05 | 4.97 | 4.99 | 4.81 | 40,400 |
| Mar 5, 2024 | 5.02 | 5.05 | 4.98 | 5.00 | 4.82 | 44,700 |
| Mar 4, 2024 | 5.00 | 5.05 | 4.96 | 5.03 | 4.85 | 33,500 |
| Mar 1, 2024 | 5.03 | 5.06 | 4.96 | 5.00 | 4.82 | 47,000 |
| Feb 29, 2024 | 5.02 | 5.06 | 4.98 | 5.03 | 4.85 | 59,100 |
| Feb 28, 2024 | 5.06 | 5.06 | 4.99 | 5.00 | 4.82 | 43,700 |
| Feb 27, 2024 | 5.04 | 5.12 | 5.00 | 5.08 | 4.90 | 26,600 |
| Feb 26, 2024 | 5.09 | 5.10 | 4.97 | 5.09 | 4.90 | 25,300 |
| Feb 23, 2024 | 4.99 | 5.10 | 4.98 | 5.10 | 4.91 | 23,700 |
| Feb 22, 2024 | 5.02 | 5.05 | 5.00 | 5.05 | 4.87 | 26,900 |
| Feb 21, 2024 | 4.95 | 5.07 | 4.95 | 5.05 | 4.87 | 42,200 |
| Feb 20, 2024 | 4.95 | 5.05 | 4.90 | 4.92 | 4.74 | 50,800 |
| Feb 16, 2024 | 4.99 | 5.09 | 4.99 | 5.07 | 4.89 | 40,300 |
| Feb 15, 2024 | 4.98 | 5.02 | 4.95 | 5.01 | 4.83 | 43,700 |
| Feb 14, 2024 | 4.96 | 5.07 | 4.96 | 5.01 | 4.83 | 19,300 |
| Feb 13, 2024 | 5.09 | 5.09 | 4.96 | 4.96 | 4.78 | 18,200 |
| Feb 12, 2024 | 4.93 | 5.10 | 4.93 | 5.00 | 4.82 | 32,100 |
| Feb 9, 2024 | 4.90 | 4.96 | 4.86 | 4.95 | 4.77 | 36,400 |
| Feb 8, 2024 | 4.85 | 4.93 | 4.85 | 4.90 | 4.72 | 18,500 |
| Feb 7, 2024 | 4.90 | 4.91 | 4.80 | 4.86 | 4.68 | 49,100 |
| Feb 6, 2024 | 4.76 | 4.97 | 4.76 | 4.90 | 4.72 | 33,100 |
| Feb 5, 2024 | 4.85 | 4.87 | 4.75 | 4.79 | 4.62 | 40,500 |
| Feb 2, 2024 | 4.95 | 5.03 | 4.84 | 4.84 | 4.66 | 55,400 |
| Feb 1, 2024 | 5.17 | 5.20 | 4.90 | 4.90 | 4.72 | 291,800 |
| Jan 31, 2024 | 4.98 | 5.25 | 4.96 | 5.11 | 4.92 | 206,100 |
| Jan 30, 2024 | 4.80 | 4.98 | 4.79 | 4.98 | 4.80 | 546,500 |
| Jan 29, 2024 | 4.80 | 4.89 | 4.70 | 4.84 | 4.66 | 76,800 |
| Jan 26, 2024 | 4.86 | 4.90 | 4.82 | 4.86 | 4.68 | 18,900 |
| Jan 25, 2024 | 4.80 | 4.89 | 4.80 | 4.89 | 4.71 | 23,200 |
| Jan 24, 2024 | 4.81 | 4.89 | 4.80 | 4.81 | 4.64 | 21,000 |
| Jan 23, 2024 | 4.71 | 4.80 | 4.71 | 4.74 | 4.57 | 42,100 |
| Jan 22, 2024 | 4.77 | 4.79 | 4.71 | 4.71 | 4.54 | 49,500 |
| Jan 19, 2024 | 4.75 | 4.82 | 4.75 | 4.77 | 4.60 | 39,200 |
| Jan 18, 2024 | 4.79 | 4.82 | 4.74 | 4.76 | 4.59 | 83,200 |
| Jan 17, 2024 | 4.77 | 4.84 | 4.75 | 4.79 | 4.62 | 41,700 |
| Jan 16, 2024 | 4.91 | 4.91 | 4.82 | 4.83 | 4.65 | 31,900 |
| Jan 12, 2024 | 4.78 | 4.91 | 4.78 | 4.86 | 4.68 | 41,500 |
| Jan 11, 2024 | 4.77 | 4.84 | 4.77 | 4.78 | 4.61 | 52,000 |
| Jan 10, 2024 | 4.98 | 5.04 | 4.72 | 4.76 | 4.59 | 158,500 |
| Jan 9, 2024 | 4.94 | 5.03 | 4.94 | 4.97 | 4.79 | 31,800 |
| Jan 8, 2024 | 4.91 | 5.04 | 4.86 | 4.93 | 4.75 | 67,000 |
| Jan 5, 2024 | 5.02 | 5.05 | 4.91 | 4.91 | 4.73 | 55,500 |
| Jan 4, 2024 | 5.06 | 5.07 | 4.97 | 4.99 | 4.81 | 30,100 |
| Jan 3, 2024 | 5.12 | 5.16 | 5.02 | 5.09 | 4.90 | 59,100 |
| Jan 2, 2024 | 5.06 | 5.18 | 5.06 | 5.13 | 4.94 | 44,000 |
| Dec 29, 2023 | 5.08 | 5.10 | 5.03 | 5.08 | 4.90 | 40,600 |
| Dec 28, 2023 | 5.04 | 5.16 | 4.97 | 5.01 | 4.83 | 118,200 |
| Dec 27, 2023 | 5.04 | 5.18 | 5.01 | 5.02 | 4.84 | 130,300 |
| Dec 26, 2023 | 5.03 | 5.04 | 5.00 | 5.01 | 4.83 | 84,600 |
| Dec 22, 2023 | 5.10 | 5.20 | 4.93 | 5.04 | 4.86 | 165,500 |
| Dec 21, 2023 | 5.19 | 5.20 | 5.11 | 5.13 | 4.94 | 54,100 |
| Dec 20, 2023 | 5.19 | 5.26 | 5.06 | 5.17 | 4.98 | 121,000 |
| Dec 19, 2023 | 5.07 | 5.27 | 5.07 | 5.16 | 4.97 | 52,400 |
| Dec 18, 2023 | 4.91 | 5.11 | 4.89 | 5.10 | 4.91 | 60,000 |
| Dec 15, 2023 | 5.00 | 5.00 | 4.86 | 4.93 | 4.75 | 103,500 |
| Dec 14, 2023 | 0.06 Dividend | |||||
| Dec 14, 2023 | 5.05 | 5.14 | 4.93 | 4.98 | 4.80 | 69,000 |
| Dec 13, 2023 | 5.05 | 5.12 | 5.02 | 5.05 | 4.81 | 33,000 |
| Dec 12, 2023 | 5.10 | 5.21 | 5.03 | 5.07 | 4.82 | 64,400 |
| Dec 11, 2023 | 5.26 | 5.26 | 5.05 | 5.10 | 4.85 | 63,000 |
| Dec 8, 2023 | 5.11 | 5.23 | 5.11 | 5.12 | 4.87 | 56,800 |
| Dec 7, 2023 | 5.27 | 5.28 | 5.15 | 5.15 | 4.90 | 37,400 |
| Dec 6, 2023 | 5.29 | 5.36 | 5.24 | 5.27 | 5.01 | 31,900 |
| Dec 5, 2023 | 5.35 | 5.40 | 5.27 | 5.30 | 5.04 | 51,700 |
| Dec 4, 2023 | 5.35 | 5.40 | 5.25 | 5.40 | 5.14 | 35,600 |
| Dec 1, 2023 | 5.36 | 5.38 | 5.29 | 5.35 | 5.09 | 59,200 |
| Nov 30, 2023 | 5.21 | 5.34 | 5.21 | 5.33 | 5.07 | 35,100 |
| Nov 29, 2023 | 5.25 | 5.30 | 5.20 | 5.25 | 5.00 | 28,000 |
| Nov 28, 2023 | 5.39 | 5.39 | 5.18 | 5.19 | 4.94 | 47,200 |
| Nov 27, 2023 | 5.36 | 5.43 | 5.26 | 5.34 | 5.08 | 37,200 |
| Nov 24, 2023 | 5.36 | 5.52 | 5.35 | 5.36 | 5.10 | 9,000 |
| Nov 22, 2023 | 5.36 | 5.45 | 5.23 | 5.37 | 5.11 | 17,700 |
| Nov 21, 2023 | 5.42 | 5.51 | 5.30 | 5.32 | 5.06 | 34,500 |
| Nov 20, 2023 | 5.56 | 5.65 | 5.40 | 5.40 | 5.14 | 39,300 |
| Nov 17, 2023 | 5.39 | 5.60 | 5.39 | 5.59 | 5.32 | 31,600 |
| Nov 16, 2023 | 5.45 | 5.50 | 5.35 | 5.42 | 5.16 | 49,000 |
| Nov 15, 2023 | 5.50 | 5.61 | 5.45 | 5.45 | 5.19 | 39,200 |
| Nov 14, 2023 | 5.58 | 5.67 | 5.51 | 5.55 | 5.28 | 34,600 |
| Nov 13, 2023 | 5.63 | 5.73 | 5.44 | 5.57 | 5.30 | 34,100 |
| Nov 10, 2023 | 5.50 | 5.63 | 5.36 | 5.45 | 5.19 | 66,200 |
| Nov 9, 2023 | 5.56 | 5.75 | 5.50 | 5.74 | 5.46 | 40,700 |
| Nov 8, 2023 | 5.61 | 5.64 | 5.55 | 5.58 | 5.31 | 32,000 |
| Nov 7, 2023 | 5.73 | 5.78 | 5.61 | 5.61 | 5.34 | 42,200 |
| Nov 6, 2023 | 5.75 | 5.85 | 5.68 | 5.78 | 5.50 | 69,700 |
| Nov 3, 2023 | 5.82 | 5.83 | 5.61 | 5.75 | 5.47 | 26,600 |
| Nov 2, 2023 | 5.70 | 5.80 | 5.60 | 5.80 | 5.52 | 19,700 |
| Nov 1, 2023 | 5.77 | 5.79 | 5.53 | 5.77 | 5.49 | 48,100 |
| Oct 31, 2023 | 5.51 | 5.71 | 5.46 | 5.71 | 5.43 | 27,700 |
| Oct 30, 2023 | 5.45 | 5.55 | 5.35 | 5.55 | 5.28 | 56,500 |
| Oct 27, 2023 | 5.59 | 5.59 | 5.43 | 5.48 | 5.21 | 34,000 |
| Oct 26, 2023 | 5.35 | 5.58 | 5.35 | 5.53 | 5.26 | 36,200 |
| Oct 25, 2023 | 5.40 | 5.43 | 5.30 | 5.36 | 5.10 | 38,900 |
Related Tickers
KGEI Kolibri Global Energy Inc.
3.2000
-6.43%
EPM Evolution Petroleum Corporation
5.23
+0.58%
PHX PHX Minerals Inc.
3.6800
+0.82%
BRY Berry Corporation
5.15
-0.58%
GFR Greenfire Resources Ltd.
7.00
-2.64%
BRN Barnwell Industries, Inc.
1.9499
-2.02%
EGY VAALCO Energy, Inc.
5.76
0.00%
CKX CKX Lands, Inc.
13.49
0.00%
HPKEW HighPeak Energy, Inc.
4.3400
+11.00%
GRNT Granite Ridge Resources, Inc.
5.95
+0.51%