Canada markets closed

ESSA Pharma Inc. (EPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
9.07+0.07 (+0.78%)
At close: 3:55PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 14, 20208.209.078.209.079.071,400
Aug. 13, 20209.009.009.009.009.00-
Aug. 12, 20209.009.009.009.009.00-
Aug. 11, 20209.009.009.009.009.00100
Aug. 10, 20209.079.079.079.079.07-
Aug. 07, 20208.959.078.809.079.075,400
Aug. 06, 20208.728.728.728.728.72-
Aug. 05, 20208.728.728.728.728.72100
Aug. 04, 20209.279.309.269.269.262,900
Jul. 31, 20208.959.258.959.259.251,900
Jul. 30, 20209.209.349.129.349.34600
Jul. 29, 20208.509.358.509.019.013,400
Jul. 28, 20208.518.518.518.518.51-
Jul. 27, 20208.608.608.518.518.511,900
Jul. 24, 20208.608.608.608.608.60-
Jul. 23, 20208.608.608.608.608.60700
Jul. 22, 20208.618.618.618.618.61-
Jul. 21, 20208.618.618.618.618.61-
Jul. 20, 20208.618.618.618.618.61-
Jul. 17, 20208.748.748.618.618.611,000
Jul. 16, 20208.968.968.938.938.93800
Jul. 15, 20208.509.948.508.758.7511,100
Jul. 14, 20208.328.328.328.328.32-
Jul. 13, 20208.328.328.328.328.32-
Jul. 10, 20208.408.408.328.328.32600
Jul. 09, 20207.527.527.527.527.52-
Jul. 08, 20207.527.527.527.527.52-
Jul. 07, 20207.527.527.527.527.52-
Jul. 06, 20207.527.527.527.527.52-
Jul. 03, 20207.527.527.527.527.52100
Jul. 02, 20208.258.258.258.258.25-
Jun. 30, 20207.648.257.648.258.25500
Jun. 29, 20208.368.368.368.368.36-
Jun. 26, 20208.508.508.368.368.36800
Jun. 25, 20208.508.508.288.418.41800
Jun. 24, 20207.508.257.508.208.206,200
Jun. 23, 20207.448.007.448.008.00900
Jun. 22, 20207.297.297.017.017.01500
Jun. 19, 20207.007.007.007.007.00-
Jun. 18, 20206.917.006.917.007.00300
Jun. 17, 20206.817.006.817.007.00200
Jun. 16, 20207.007.007.007.007.00-
Jun. 15, 20206.907.006.907.007.00600
Jun. 12, 20206.756.756.756.756.75800
Jun. 11, 20206.856.856.406.406.40400
Jun. 10, 20207.047.047.007.007.001,300
Jun. 09, 20206.896.896.896.896.89100
Jun. 08, 20207.007.007.007.007.00700
Jun. 05, 20207.017.017.017.017.01100
Jun. 04, 20207.007.007.007.007.00500
Jun. 03, 20206.956.956.956.956.95700
Jun. 02, 20207.007.007.007.007.00-
Jun. 01, 20207.007.007.007.007.00900
May 29, 20207.007.007.007.007.00100
May 28, 20207.307.307.307.307.30-
May 27, 20207.307.307.307.307.30-
May 26, 20207.307.307.307.307.30-
May 25, 20207.307.307.307.307.30-
May 22, 20207.307.307.307.307.30-
May 21, 20206.907.306.907.307.301,300
May 20, 20206.876.876.876.876.87600
May 19, 20206.156.556.156.556.553,800
May 15, 20206.336.336.336.336.33100
May 14, 20206.226.226.226.226.22200
May 13, 20206.216.216.216.216.21-
May 12, 20206.216.216.216.216.21200
May 11, 20206.206.206.206.206.20-
May 08, 20206.506.506.206.206.201,800
May 07, 20206.106.106.106.106.10-
May 06, 20206.106.106.106.106.10-
May 05, 20206.106.106.106.106.10200
May 04, 20206.506.506.506.506.50-
May 01, 20206.506.506.506.506.50100
Apr. 30, 20206.156.156.156.156.15100
Apr. 29, 20206.006.006.006.006.00-
Apr. 28, 20206.006.006.006.006.00-
Apr. 27, 20205.716.005.716.006.001,200
Apr. 24, 20205.605.605.605.605.601,300
Apr. 23, 20206.016.015.425.425.42600
Apr. 22, 20205.805.805.805.805.80100
Apr. 21, 20205.605.605.505.505.50300
Apr. 20, 20205.585.585.585.585.58600
Apr. 17, 20205.635.635.635.635.63-
Apr. 16, 20205.635.635.635.635.63-
Apr. 15, 20206.006.005.635.635.63700
Apr. 14, 20205.606.025.605.965.96300
Apr. 13, 20205.505.505.505.505.50100
Apr. 09, 20205.365.365.365.365.36-
Apr. 08, 20205.365.365.365.365.36-
Apr. 07, 20205.365.365.365.365.36-
Apr. 06, 20205.365.365.365.365.36-
Apr. 03, 20205.365.365.365.365.36100
Apr. 02, 20205.365.365.365.365.36100
Apr. 01, 20205.805.805.805.805.80-
Mar. 31, 20205.805.805.805.805.80100
Mar. 30, 20205.355.355.355.355.35-
Mar. 27, 20205.355.355.355.355.35-
Mar. 26, 20205.505.505.355.355.351,000
Mar. 25, 20206.006.006.006.006.00-
Mar. 24, 20206.006.006.006.006.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...