ESSA Pharma Inc. (EPIX)
NASDAQ: EPIX · Real-Time Price · USD
1.930
+0.010 (0.52%)
At close: Aug 22, 2025, 4:00 PM
1.910
-0.020 (-1.02%)
After-hours: Aug 22, 2025, 7:59 PM EDT
ESSA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 3,031,249 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 419,948 |
| Aug 20, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 195,848 |
| Aug 19, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | - | 242,123 |
| Aug 18, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 570,994 |
| Aug 15, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 220,713 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | - | 682,798 |
| Aug 13, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 0.52% | 107,641 |
| Aug 12, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 1.91 | - | 515,671 |
| Aug 11, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 195,158 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 312,356 |
| Aug 7, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 1.60% | 1,026,073 |
| Aug 6, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 848,688 |
| Aug 5, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 0.53% | 92,320 |
| Aug 4, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 141,454 |
| Aug 1, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 153,037 |
| Jul 31, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 443,736 |
| Jul 30, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 55,802 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 74,933 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 160,765 |
| Jul 25, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 185,577 |
| Jul 24, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 118,175 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 0.54% | 202,039 |
| Jul 22, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 294,031 |
| Jul 21, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | 263,490 |
| Jul 18, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | 0.53% | 328,753 |
| Jul 17, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 2,224,172 |
| Jul 16, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 641,204 |
| Jul 15, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 833,043 |
| Jul 14, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 1.86 | 8.77% | 3,434,064 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 72,074 |
| Jul 10, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 59,398 |
| Jul 9, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | - | 57,211 |
| Jul 8, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | 30,887 |
| Jul 7, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.30% | 41,191 |
| Jul 3, 2025 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 48,109 |
| Jul 2, 2025 | 1.73 | 1.74 | 1.67 | 1.70 | 1.70 | -1.73% | 74,483 |
| Jul 1, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 59,775 |
| Jun 30, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -1.73% | 39,329 |
| Jun 27, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | -0.57% | 39,981 |
| Jun 26, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 43,887 |
| Jun 25, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | 0.58% | 47,694 |
| Jun 24, 2025 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 32,892 |
| Jun 23, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 164,976 |
| Jun 20, 2025 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 2.37% | 67,346 |
| Jun 18, 2025 | 1.69 | 1.71 | 1.66 | 1.69 | 1.69 | - | 38,124 |
| Jun 17, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 65,766 |
| Jun 16, 2025 | 1.67 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 40,374 |
| Jun 13, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 39,103 |
| Jun 12, 2025 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 46,764 |