ESSA Pharma Inc. - Common Stock (EPIX)
0.2388
-0.0012 (-0.50%)
NASDAQ · Last Trade: Sep 2nd, 4:41 PM EDT
Historical Prices For ESSA Pharma Inc. - Common Stock (EPIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 0.23 | 0.26 | 0.23 | 0.24 | 9,920,512 | 0.24 |
| 8/28/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 10,326,456 | 0.23 |
| 8/27/2025 | 0.25 | 0.25 | 0.23 | 0.25 | 16,439,582 | 0.25 |
| 8/26/2025 | 0.27 | 0.28 | 0.24 | 0.26 | 108,353,159 | 0.26 |
| 8/25/2025 | 0.74 | 0.82 | 0.73 | 0.78 | 174,998,133 | 0.78 |
| 8/22/2025 | 1.92 | 1.94 | 1.92 | 1.93 | 3,031,249 | 0.24 |
| 8/21/2025 | 1.93 | 1.93 | 1.92 | 1.92 | 419,948 | 0.24 |
| 8/20/2025 | 1.92 | 1.93 | 1.91 | 1.93 | 195,847 | 0.24 |
| 8/19/2025 | 1.91 | 1.92 | 1.91 | 1.91 | 242,123 | 0.24 |
| 8/18/2025 | 1.92 | 1.92 | 1.91 | 1.91 | 570,994 | 0.24 |
| 8/15/2025 | 1.92 | 1.93 | 1.91 | 1.93 | 220,713 | 0.24 |
| 8/14/2025 | 1.92 | 1.92 | 1.90 | 1.92 | 682,798 | 0.24 |
| 8/13/2025 | 1.91 | 1.92 | 1.91 | 1.92 | 107,641 | 0.24 |
| 8/12/2025 | 1.90 | 1.93 | 1.90 | 1.91 | 515,666 | 0.24 |
| 8/11/2025 | 1.90 | 1.91 | 1.90 | 1.91 | 194,058 | 0.24 |
| 8/08/2025 | 1.90 | 1.91 | 1.90 | 1.91 | 312,356 | 0.24 |
| 8/07/2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1,026,073 | 0.24 |
| 8/06/2025 | 1.89 | 1.89 | 1.87 | 1.87 | 848,536 | 0.23 |
| 8/05/2025 | 1.88 | 1.89 | 1.88 | 1.89 | 92,312 | 0.23 |
| 8/04/2025 | 1.88 | 1.89 | 1.88 | 1.88 | 141,444 | 0.23 |
| 8/01/2025 | 1.88 | 1.89 | 1.88 | 1.88 | 153,037 | 0.23 |
| 7/31/2025 | 1.87 | 1.89 | 1.87 | 1.88 | 443,712 | 0.23 |
| 7/30/2025 | 1.87 | 1.88 | 1.87 | 1.88 | 55,802 | 0.23 |
| 7/29/2025 | 1.87 | 1.88 | 1.87 | 1.87 | 74,933 | 0.23 |
| 7/28/2025 | 1.87 | 1.88 | 1.87 | 1.87 | 160,765 | 0.23 |
| 7/25/2025 | 1.87 | 1.88 | 1.87 | 1.88 | 185,577 | 0.23 |
| 7/24/2025 | 1.87 | 1.88 | 1.87 | 1.87 | 118,175 | 0.23 |
| 7/23/2025 | 1.88 | 1.88 | 1.86 | 1.87 | 202,039 | 0.23 |
| 7/22/2025 | 1.87 | 1.88 | 1.86 | 1.86 | 294,031 | 0.23 |
| 7/21/2025 | 1.87 | 1.88 | 1.87 | 1.87 | 263,490 | 0.23 |
| 7/18/2025 | 1.87 | 1.88 | 1.86 | 1.88 | 328,753 | 0.23 |
| 7/17/2025 | 1.86 | 1.87 | 1.86 | 1.87 | 2,224,172 | 0.23 |
| 7/16/2025 | 1.87 | 1.87 | 1.86 | 1.86 | 641,204 | 0.23 |
| 7/15/2025 | 1.86 | 1.87 | 1.86 | 1.87 | 833,043 | 0.23 |
| 7/14/2025 | 1.87 | 1.88 | 1.85 | 1.86 | 3,434,065 | 0.23 |
| 7/11/2025 | 1.75 | 1.75 | 1.71 | 1.71 | 72,074 | 0.21 |
| 7/10/2025 | 1.72 | 1.75 | 1.70 | 1.75 | 59,398 | 0.22 |
| 7/09/2025 | 1.69 | 1.72 | 1.69 | 1.71 | 57,211 | 0.21 |
| 7/08/2025 | 1.68 | 1.71 | 1.68 | 1.71 | 30,887 | 0.21 |
| 7/07/2025 | 1.75 | 1.75 | 1.70 | 1.70 | 41,191 | 0.21 |
| 7/03/2025 | 1.70 | 1.74 | 1.69 | 1.74 | 48,109 | 0.22 |
| 7/02/2025 | 1.73 | 1.74 | 1.67 | 1.70 | 74,483 | 0.21 |
| 7/01/2025 | 1.71 | 1.75 | 1.70 | 1.73 | 59,775 | 0.21 |
| 6/30/2025 | 1.75 | 1.75 | 1.70 | 1.70 | 39,329 | 0.21 |
| 6/27/2025 | 1.74 | 1.75 | 1.71 | 1.73 | 39,981 | 0.21 |
| 6/26/2025 | 1.74 | 1.75 | 1.72 | 1.74 | 43,887 | 0.22 |
| 6/25/2025 | 1.74 | 1.75 | 1.72 | 1.74 | 47,694 | 0.22 |
| 6/24/2025 | 1.74 | 1.75 | 1.71 | 1.73 | 32,892 | 0.21 |
| 6/23/2025 | 1.70 | 1.75 | 1.70 | 1.72 | 164,976 | 0.21 |
| 6/20/2025 | 1.70 | 1.74 | 1.70 | 1.73 | 67,346 | 0.21 |
| 6/18/2025 | 1.69 | 1.71 | 1.66 | 1.69 | 38,124 | 0.21 |
| 6/17/2025 | 1.67 | 1.70 | 1.66 | 1.69 | 65,766 | 0.21 |
| 6/16/2025 | 1.67 | 1.73 | 1.66 | 1.70 | 40,374 | 0.21 |
| 6/13/2025 | 1.68 | 1.70 | 1.66 | 1.67 | 39,103 | 0.21 |
| 6/12/2025 | 1.70 | 1.71 | 1.67 | 1.70 | 46,764 | 0.21 |
| 6/11/2025 | 1.71 | 1.74 | 1.68 | 1.69 | 48,364 | 0.21 |
| 6/10/2025 | 1.70 | 1.72 | 1.70 | 1.71 | 44,783 | 0.21 |
| 6/09/2025 | 1.70 | 1.72 | 1.69 | 1.70 | 78,583 | 0.21 |
| 6/06/2025 | 1.72 | 1.73 | 1.69 | 1.71 | 76,303 | 0.21 |
| 6/05/2025 | 1.71 | 1.72 | 1.69 | 1.71 | 55,988 | 0.21 |
| 6/04/2025 | 1.71 | 1.73 | 1.70 | 1.71 | 26,428 | 0.21 |
| 6/03/2025 | 1.71 | 1.74 | 1.70 | 1.71 | 40,132 | 0.21 |
| 6/02/2025 | 1.68 | 1.73 | 1.67 | 1.71 | 88,049 | 0.21 |