ESSA Pharma Inc. (EPIX)
1.68
0.00 (0.00%)
At close: Mar 03, 2025, 3:59 PM
1.66
-0.90%
After-hours: Mar 03, 2025, 04:00 PM EST
EPIX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 0.00 | 0.00% | 43,798 |
| 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 |
| Jan 23, 2025 | 1.70 | 1.77 | 1.70 | 1.74 | 0.03 | 1.75% | 184,448 |
| Jan 22, 2025 | 1.75 | 1.79 | 1.69 | 1.71 | -0.03 | -1.72% | 231,100 |
| Jan 21, 2025 | 1.76 | 1.78 | 1.72 | 1.74 | -0.01 | -0.57% | 173,743 |
| Jan 17, 2025 | 1.75 | 1.79 | 1.75 | 1.75 | 0.00 | 0.00% | 57,129 |
| Jan 16, 2025 | 1.76 | 1.81 | 1.75 | 1.75 | -0.01 | -0.57% | 73,505 |
| Jan 15, 2025 | 1.78 | 1.82 | 1.76 | 1.76 | -0.01 | -0.56% | 107,532 |
| Jan 14, 2025 | 1.73 | 1.85 | 1.73 | 1.77 | 0.04 | 2.31% | 131,700 |
| Jan 13, 2025 | 1.71 | 1.76 | 1.70 | 1.73 | -0.01 | -0.57% | 163,307 |
| Jan 10, 2025 | 1.80 | 1.83 | 1.72 | 1.74 | -0.08 | -4.40% | 178,100 |
| Jan 8, 2025 | 1.89 | 1.90 | 1.81 | 1.82 | -0.07 | -3.70% | 122,634 |
| Jan 7, 2025 | 1.95 | 1.95 | 1.81 | 1.89 | -0.03 | -1.56% | 337,846 |
| Jan 6, 2025 | 1.89 | 1.94 | 1.83 | 1.92 | 0.06 | 3.23% | 836,252 |
| Jan 3, 2025 | 1.83 | 1.89 | 1.81 | 1.86 | 0.03 | 1.64% | 506,942 |
| Jan 2, 2025 | 1.82 | 1.85 | 1.74 | 1.83 | 0.04 | 2.23% | 520,118 |
| Dec 31, 2024 | 1.82 | 1.83 | 1.73 | 1.79 | -0.01 | -0.56% | 479,700 |
| Dec 30, 2024 | 1.72 | 1.84 | 1.67 | 1.80 | 0.05 | 2.86% | 1,861,200 |
| Dec 27, 2024 | 1.60 | 1.82 | 1.60 | 1.75 | 0.14 | 8.70% | 1,427,247 |
| Dec 26, 2024 | 1.60 | 1.64 | 1.60 | 1.61 | 0.00 | 0.00% | 227,000 |
| Dec 24, 2024 | 1.61 | 1.63 | 1.60 | 1.61 | -0.02 | -1.23% | 40,449 |
| Dec 23, 2024 | 1.60 | 1.63 | 1.60 | 1.63 | 0.03 | 1.87% | 145,250 |
| Dec 20, 2024 | 1.58 | 1.64 | 1.58 | 1.60 | 0.00 | 0.00% | 245,705 |
| Dec 19, 2024 | 1.60 | 1.63 | 1.57 | 1.60 | -0.01 | -0.62% | 291,000 |
| Dec 18, 2024 | 1.66 | 1.67 | 1.60 | 1.61 | -0.03 | -1.83% | 754,206 |
| Dec 17, 2024 | 1.69 | 1.69 | 1.63 | 1.64 | 0.01 | 0.61% | 300,139 |
| Dec 16, 2024 | 1.65 | 1.69 | 1.63 | 1.63 | -0.01 | -0.61% | 352,500 |