5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+6.71%
3 MONTH PERFORMANCE
-71.91%
6 MONTH PERFORMANCE
-67.47%
YEAR-TO-DATE PERFORMANCE
-2.23%
1 YEAR PERFORMANCE
-82.39%
ESSA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.72 | 177,955 | $77.20 M |
| 01/08/2025 | $1.89 | $1.82 (-3.7%) | $1.90 | $1.81 | 122,634 | $80.75 M |
| 01/07/2025 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.81 | 337,846 | $83.85 M |
| 01/06/2025 | $1.89 | $1.92 (1.59%) | $1.94 | $1.83 | 836,252 | $85.18 M |
| 01/03/2025 | $1.83 | $1.86 (1.64%) | $1.89 | $1.81 | 506,942 | $82.52 M |
| 01/02/2025 | $1.82 | $1.83 (0.55%) | $1.85 | $1.74 | 520,118 | $81.19 M |
| 12/31/2024 | $1.82 | $1.79 (-1.65%) | $1.83 | $1.73 | 479,700 | $79.42 M |
| 12/30/2024 | $1.72 | $1.80 (4.65%) | $1.84 | $1.67 | 1.86 M | $79.86 M |
| 12/27/2024 | $1.60 | $1.75 (9.37%) | $1.82 | $1.60 | 1.43 M | $77.64 M |
| 12/26/2024 | $1.60 | $1.61 (0.63%) | $1.64 | $1.60 | 227,000 | $71.43 M |
| 12/24/2024 | $1.61 | $1.61 (0%) | $1.63 | $1.60 | 40,449 | $71.43 M |
| 12/23/2024 | $1.60 | $1.63 (1.87%) | $1.63 | $1.60 | 145,250 | $72.32 M |
| 12/20/2024 | $1.58 | $1.60 (1.27%) | $1.64 | $1.58 | 245,705 | $70.99 M |
| 12/19/2024 | $1.60 | $1.60 (0%) | $1.63 | $1.57 | 291,000 | $70.99 M |
| 12/18/2024 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.60 | 754,206 | $71.43 M |
| 12/17/2024 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.63 | 300,139 | $72.76 M |
| 12/16/2024 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.63 | 352,500 | $72.17 M |
| 12/13/2024 | $1.64 | $1.64 (0%) | $1.67 | $1.63 | 178,126 | $72.76 M |
| 12/12/2024 | $1.67 | $1.64 (-1.8%) | $1.69 | $1.64 | 133,937 | $72.76 M |
| 12/11/2024 | $1.69 | $1.68 (-0.59%) | $1.71 | $1.64 | 367,288 | $74.53 M |
| 12/10/2024 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.68 | 276,693 | $74.98 M |
| 12/09/2024 | $1.70 | $1.70 (0%) | $1.72 | $1.67 | 178,200 | $75.42 M |
| 12/06/2024 | $1.69 | $1.70 (0.59%) | $1.74 | $1.69 | 207,500 | $75.42 M |
| 12/05/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.68 | 203,751 | $75.87 M |
| 12/04/2024 | $1.75 | $1.69 (-3.43%) | $1.77 | $1.68 | 672,934 | $74.98 M |
| 12/03/2024 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.70 | 644,918 | $77.64 M |
| 12/02/2024 | $1.78 | $1.75 (-1.69%) | $1.82 | $1.73 | 508,900 | $77.64 M |
| 11/29/2024 | $1.81 | $1.79 (-1.1%) | $1.82 | $1.79 | 50,300 | $79.41 M |
| 11/27/2024 | $1.79 | $1.79 (0%) | $1.85 | $1.78 | 203,012 | $79.41 M |
| 11/26/2024 | $1.78 | $1.81 (1.69%) | $1.82 | $1.78 | 255,833 | $80.30 M |
| 11/25/2024 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.80 | 208,145 | $79.86 M |
| 11/22/2024 | $1.74 | $1.83 (5.17%) | $1.86 | $1.73 | 360,732 | $81.19 M |
| 11/21/2024 | $1.74 | $1.76 (1.15%) | $1.82 | $1.74 | 273,142 | $78.08 M |
| 11/20/2024 | $1.71 | $1.73 (1.17%) | $1.78 | $1.69 | 204,431 | $76.75 M |
| 11/19/2024 | $1.68 | $1.74 (3.57%) | $1.76 | $1.67 | 242,877 | $77.20 M |
| 11/18/2024 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.66 | 385,615 | $75.87 M |
| 11/15/2024 | $1.75 | $1.72 (-1.71%) | $1.83 | $1.69 | 783,517 | $76.31 M |
| 11/14/2024 | $1.80 | $1.76 (-2.22%) | $1.86 | $1.75 | 451,200 | $78.08 M |
| 11/13/2024 | $1.86 | $1.77 (-4.84%) | $1.88 | $1.77 | 431,203 | $78.53 M |
| 11/12/2024 | $1.79 | $1.86 (3.91%) | $1.89 | $1.79 | 535,725 | $82.52 M |
| 11/11/2024 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.75 | 608,809 | $79.41 M |
| 11/08/2024 | $1.83 | $1.80 (-1.64%) | $1.88 | $1.76 | 888,122 | $79.86 M |
| 11/07/2024 | $1.73 | $1.77 (2.31%) | $1.89 | $1.70 | 1.42 M | $78.53 M |
| 11/06/2024 | $1.69 | $1.71 (1.18%) | $1.77 | $1.66 | 988,416 | $75.87 M |
| 11/05/2024 | $1.60 | $1.70 (6.25%) | $1.79 | $1.60 | 1.72 M | $75.42 M |
| 11/04/2024 | $1.56 | $1.63 (4.49%) | $1.69 | $1.54 | 6.01 M | $72.32 M |
| 11/01/2024 | $1.53 | $1.40 (-8.5%) | $1.60 | $1.40 | 34.30 M | $62.11 M |
| 10/31/2024 | $5.37 | $5.20 (-3.17%) | $5.38 | $5.01 | 27,600 | $230.70 M |
| 10/30/2024 | $5.39 | $5.28 (-2.04%) | $5.57 | $5.10 | 21,100 | $234.25 M |
| 10/29/2024 | $5.54 | $5.41 (-2.35%) | $5.75 | $5.41 | 22,500 | $240.02 M |
| 10/28/2024 | $5.54 | $5.49 (-0.9%) | $5.76 | $5.47 | 14,700 | $243.57 M |
| 10/25/2024 | $5.96 | $5.55 (-6.88%) | $5.96 | $5.50 | 22,700 | $246.23 M |
| 10/24/2024 | $5.41 | $5.97 (10.35%) | $5.97 | $5.35 | 93,666 | $264.86 M |
| 10/23/2024 | $5.65 | $5.37 (-4.96%) | $5.75 | $5.00 | 89,307 | $238.24 M |
| 10/22/2024 | $5.96 | $5.74 (-3.69%) | $5.99 | $5.60 | 44,700 | $254.66 M |
| 10/21/2024 | $6.11 | $6.02 (-1.47%) | $6.11 | $5.85 | 13,424 | $267.08 M |
| 10/18/2024 | $5.93 | $6.08 (2.53%) | $6.45 | $5.85 | 32,000 | $269.74 M |
| 10/17/2024 | $6.15 | $5.77 (-6.18%) | $6.24 | $5.76 | 37,000 | $255.99 M |
| 10/16/2024 | $6.02 | $6.12 (1.66%) | $6.24 | $5.96 | 17,203 | $271.52 M |
| 10/15/2024 | $6.05 | $5.95 (-1.65%) | $6.24 | $5.92 | 19,742 | $263.97 M |
| 10/14/2024 | $6.29 | $6.02 (-4.29%) | $6.41 | $5.90 | 53,700 | $267.08 M |