ESSA Pharma Inc. (EPIX)
1.48
-0.10 (-6.33%)
At close: Apr 04, 2025, 3:59 PM
1.46
-1.35%
After-hours: Apr 04, 2025, 04:55 PM EDT
ESSA Pharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.57 | 1.59 | 1.43 | 1.48 | -0.10 | -6.33% | 311,548 |
| Apr 3, 2025 | 1.54 | 1.63 | 1.54 | 1.58 | 0.00 | 0.00% | 100,100 |
| Apr 2, 2025 | 1.58 | 1.63 | 1.58 | 1.58 | 0.02 | 1.28% | 74,800 |
| Apr 1, 2025 | 1.55 | 1.61 | 1.54 | 1.56 | -0.02 | -1.27% | 137,813 |
| Mar 31, 2025 | 1.54 | 1.65 | 1.54 | 1.58 | 0.02 | 1.28% | 157,000 |
| Mar 28, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 0.02 | 1.30% | 71,425 |
| Mar 27, 2025 | 1.52 | 1.57 | 1.52 | 1.54 | 0.01 | 0.65% | 44,120 |
| Mar 26, 2025 | 1.58 | 1.58 | 1.52 | 1.53 | -0.02 | -1.29% | 133,100 |
| Mar 25, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | -0.01 | -0.64% | 82,200 |
| Mar 24, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | -0.02 | -1.27% | 82,005 |
| Mar 21, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | -0.02 | -1.25% | 85,038 |
| Mar 20, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 0.00 | 0.00% | 22,600 |
| Mar 19, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 0.00 | 0.00% | 60,949 |
| Mar 18, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 0.00 | 0.00% | 70,700 |
| Mar 17, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | -0.02 | -1.23% | 78,945 |
| Mar 14, 2025 | 1.66 | 1.66 | 1.61 | 1.62 | -0.01 | -0.61% | 170,450 |
| Mar 13, 2025 | 1.64 | 1.67 | 1.61 | 1.63 | -0.03 | -1.81% | 89,500 |
| Mar 12, 2025 | 1.65 | 1.67 | 1.63 | 1.66 | 0.02 | 1.22% | 31,814 |
| Mar 11, 2025 | 1.62 | 1.65 | 1.60 | 1.64 | 0.02 | 1.23% | 84,026 |
| Mar 10, 2025 | 1.60 | 1.65 | 1.60 | 1.62 | -0.02 | -1.22% | 112,816 |
| Mar 7, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | -0.02 | -1.20% | 381,727 |
| Mar 6, 2025 | 1.67 | 1.67 | 1.64 | 1.66 | -0.03 | -1.78% | 54,314 |
| Mar 5, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 0.03 | 1.81% | 18,028 |
| Mar 4, 2025 | 1.65 | 1.68 | 1.62 | 1.66 | 0.00 | 0.00% | 21,746 |
| Mar 3, 2025 | 1.68 | 1.70 | 1.64 | 1.66 | -0.02 | -1.19% | 127,300 |
| Feb 28, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 0.00 | 0.00% | 43,800 |
| Feb 27, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | -0.02 | -1.18% | 39,241 |
| Feb 26, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 0.01 | 0.59% | 199,800 |
| Feb 25, 2025 | 1.73 | 1.75 | 1.65 | 1.69 | -0.03 | -1.74% | 153,649 |
| Feb 24, 2025 | 1.74 | 1.74 | 1.70 | 1.72 | 0.00 | 0.00% | 64,143 |
| Feb 21, 2025 | 1.73 | 1.76 | 1.72 | 1.72 | -0.03 | -1.71% | 59,900 |
| Feb 20, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 0.02 | 1.16% | 63,509 |
| Feb 19, 2025 | 1.71 | 1.75 | 1.71 | 1.73 | 0.00 | 0.00% | 60,500 |
| Feb 18, 2025 | 1.74 | 1.77 | 1.72 | 1.73 | 0.00 | 0.00% | 219,900 |
| Feb 14, 2025 | 1.75 | 1.83 | 1.70 | 1.73 | -0.01 | -0.57% | 1,385,240 |
| Feb 13, 2025 | 1.67 | 1.76 | 1.66 | 1.74 | 0.07 | 4.19% | 296,900 |
| Feb 12, 2025 | 1.59 | 1.67 | 1.57 | 1.67 | 0.06 | 3.73% | 408,500 |
| Feb 11, 2025 | 1.72 | 1.72 | 1.57 | 1.61 | -0.05 | -3.01% | 656,735 |
| Feb 10, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | -0.03 | -1.78% | 304,400 |
| Feb 7, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | -0.01 | -0.59% | 125,400 |
| Feb 6, 2025 | 1.72 | 1.72 | 1.69 | 1.70 | -0.02 | -1.16% | 117,002 |
| Feb 5, 2025 | 1.67 | 1.73 | 1.67 | 1.72 | 0.04 | 2.38% | 89,623 |
| Feb 4, 2025 | 1.69 | 1.73 | 1.67 | 1.68 | -0.01 | -0.59% | 66,430 |
| Feb 3, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | -0.03 | -1.74% | 231,400 |
| Jan 31, 2025 | 1.71 | 1.79 | 1.71 | 1.72 | -0.01 | -0.58% | 248,601 |
| Jan 30, 2025 | 1.72 | 1.77 | 1.70 | 1.73 | 0.02 | 1.17% | 150,200 |
| Jan 29, 2025 | 1.73 | 1.76 | 1.70 | 1.71 | -0.04 | -2.29% | 178,830 |
| Jan 28, 2025 | 1.80 | 1.81 | 1.73 | 1.75 | -0.01 | -0.57% | 98,600 |
| Jan 27, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 0.00 | 0.00% | 107,800 |
| Jan 24, 2025 | 1.73 | 1.81 | 1.73 | 1.76 | 0.02 | 1.15% | 208,800 |