ESSA Pharma Inc. (EPIX)
NASDAQ: EPIX · Real-Time Price · USD
0.2029
-0.0026 (-1.27%)
At close: Sep 12, 2025, 4:00 PM EDT
0.2037
+0.0008 (0.39%)
After-hours: Sep 12, 2025, 7:51 PM EDT
ESSA Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.27% | 1,725,089 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.24% | 2,197,022 |
| Sep 10, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -14.58% | 10,103,733 |
| Sep 9, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.31% | 2,598,409 |
| Sep 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.72% | 2,449,488 |
| Sep 5, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.56% | 2,170,539 |
| Sep 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.07% | 3,024,565 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.96% | 3,239,188 |
| Sep 2, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.50% | 6,398,169 |
| Aug 29, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 2.13% | 9,920,509 |
| Aug 28, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -4.32% | 10,367,211 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -6.65% | 16,600,628 |
| Aug 26, 2025 | 0.27 | 0.28 | 0.24 | 0.26 | 0.26 | -66.43% | 107,007,504 |
| Aug 25, 2025 | 0.74 | 0.83 | 0.73 | 0.78 | 0.78 | -59.39% | 127,261,742 |
| Aug 22, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 0.61 | 0.52% | 3,031,249 |
| Aug 21, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 0.61 | -0.52% | 419,948 |
| Aug 20, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 0.61 | 1.05% | 195,848 |
| Aug 19, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 0.60 | - | 242,123 |
| Aug 18, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 0.60 | -1.04% | 570,994 |
| Aug 15, 2025 | 1.92 | 1.93 | 1.91 | 1.93 | 0.61 | 0.52% | 220,713 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 0.61 | - | 682,798 |
| Aug 13, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 0.61 | 0.52% | 107,641 |
| Aug 12, 2025 | 1.90 | 1.93 | 1.90 | 1.91 | 0.60 | - | 515,671 |
| Aug 11, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 0.60 | - | 195,158 |
| Aug 8, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 0.60 | 0.53% | 312,356 |
| Aug 7, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 0.60 | 1.60% | 1,026,073 |
| Aug 6, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 0.59 | -1.06% | 848,688 |
| Aug 5, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 0.60 | 0.53% | 92,320 |
| Aug 4, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 0.60 | - | 141,454 |
| Aug 1, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 0.60 | - | 153,037 |
| Jul 31, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 0.60 | - | 443,736 |
| Jul 30, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 0.60 | 0.53% | 55,802 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 0.59 | - | 74,933 |
| Jul 28, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 0.59 | -0.53% | 160,765 |
| Jul 25, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 0.60 | 0.53% | 185,577 |
| Jul 24, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 0.59 | - | 118,175 |
| Jul 23, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 0.59 | 0.54% | 202,039 |
| Jul 22, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 0.59 | -0.53% | 294,031 |
| Jul 21, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 0.59 | -0.53% | 263,490 |
| Jul 18, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 0.60 | 0.53% | 328,753 |
| Jul 17, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 0.59 | 0.54% | 2,224,172 |
| Jul 16, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 0.59 | -0.53% | 641,204 |
| Jul 15, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 0.59 | 0.54% | 833,043 |
| Jul 14, 2025 | 1.87 | 1.88 | 1.85 | 1.86 | 0.59 | 8.77% | 3,434,064 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 0.54 | -2.29% | 72,074 |
| Jul 10, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 0.55 | 2.34% | 59,398 |
| Jul 9, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 0.54 | - | 57,211 |
| Jul 8, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 0.54 | 0.59% | 30,887 |
| Jul 7, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 0.54 | -2.30% | 41,191 |
| Jul 3, 2025 | 1.70 | 1.74 | 1.69 | 1.74 | 0.55 | 2.35% | 48,109 |