-
5 DAY PERFORMANCE
-1.67% -
1 MONTH PERFORMANCE
-70.60% -
3 MONTH PERFORMANCE
-60.93% -
6 MONTH PERFORMANCE
-70.50% -
YEAR-TO-DATE PERFORMANCE
-73.18% -
1 YEAR PERFORMANCE
-63.28%
ESSA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.80 | $1.76 (-2.22%) | $1.86 | $1.75 | 449,996 | $81.63 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 |
| 10/11/2024 | $5.64 | $6.23 (10.46%) | $6.37 | $5.60 | 76,747 | $276.40 M |
| 10/10/2024 | $5.76 | $5.70 (-1.04%) | $5.97 | $5.60 | 21,500 | $252.88 M |
| 10/09/2024 | $5.82 | $5.94 (2.06%) | $6.08 | $5.68 | 50,800 | $263.53 M |
| 10/08/2024 | $6.21 | $5.79 (-6.76%) | $6.45 | $5.78 | 28,500 | $256.88 M |
| 10/07/2024 | $6.06 | $6.15 (1.49%) | $6.48 | $5.85 | 28,838 | $272.85 M |
| 10/04/2024 | $6.05 | $6.04 (-0.17%) | $6.34 | $5.85 | 42,416 | $267.97 M |
| 10/03/2024 | $6.06 | $6.05 (-0.17%) | $6.08 | $5.91 | 13,216 | $268.41 M |
| 10/02/2024 | $5.81 | $6.06 (4.3%) | $6.06 | $5.68 | 62,233 | $268.85 M |
| 10/01/2024 | $6.14 | $5.81 (-5.37%) | $6.22 | $5.80 | 20,900 | $257.76 M |
| 09/30/2024 | $6.25 | $6.06 (-3.04%) | $6.77 | $5.97 | 48,800 | $268.85 M |
| 09/27/2024 | $6.37 | $6.44 (1.1%) | $6.44 | $6.26 | 3,100 | $285.71 M |
| 09/26/2024 | $6.10 | $6.21 (1.8%) | $6.44 | $6.10 | 26,521 | $275.51 M |
| 09/25/2024 | $6.16 | $6.09 (-1.14%) | $6.21 | $5.90 | 43,300 | $270.19 M |
| 09/24/2024 | $6.38 | $6.16 (-3.45%) | $6.49 | $5.85 | 52,300 | $273.29 M |
| 09/23/2024 | $6.41 | $6.43 (0.31%) | $6.63 | $6.07 | 61,595 | $285.27 M |
| 09/20/2024 | $6.39 | $6.46 (1.1%) | $6.90 | $6.27 | 135,713 | $286.60 M |
| 09/19/2024 | $6.36 | $6.48 (1.89%) | $6.76 | $6.11 | 118,311 | $287.49 M |
| 09/18/2024 | $6.80 | $6.05 (-11.03%) | $6.85 | $5.70 | 184,800 | $268.41 M |
| 09/17/2024 | $6.89 | $6.77 (-1.74%) | $7.41 | $5.88 | 80,101 | $300.35 M |
| 09/16/2024 | $7.50 | $7.00 (-6.67%) | $7.88 | $6.90 | 183,900 | $310.56 M |
| 09/13/2024 | $7.05 | $6.85 (-2.84%) | $7.18 | $6.80 | 27,437 | $303.90 M |
| 09/12/2024 | $6.90 | $7.10 (2.9%) | $7.10 | $6.73 | 45,400 | $315.00 M |
| 09/11/2024 | $6.50 | $7.06 (8.62%) | $7.06 | $5.92 | 83,800 | $313.22 M |
| 09/10/2024 | $5.77 | $6.48 (12.31%) | $6.54 | $5.76 | 71,408 | $287.49 M |
| 09/09/2024 | $5.47 | $5.81 (6.22%) | $6.26 | $5.47 | 71,200 | $257.76 M |
| 09/06/2024 | $5.64 | $5.38 (-4.61%) | $5.72 | $5.27 | 21,438 | $238.69 M |
| 09/05/2024 | $5.77 | $5.74 (-0.52%) | $5.97 | $5.60 | 15,500 | $254.66 M |
| 09/04/2024 | $6.01 | $5.85 (-2.66%) | $6.01 | $5.70 | 20,049 | $259.54 M |
| 09/03/2024 | $5.69 | $5.93 (4.22%) | $6.27 | $5.45 | 979,400 | $263.09 M |
| 08/30/2024 | $5.48 | $5.59 (2.01%) | $5.63 | $5.28 | 11,200 | $248.00 M |
| 08/29/2024 | $5.26 | $5.49 (4.37%) | $5.49 | $5.21 | 30,728 | $243.57 M |
| 08/28/2024 | $4.98 | $5.25 (5.42%) | $5.28 | $4.98 | 5,045 | $232.92 M |
| 08/27/2024 | $5.27 | $5.20 (-1.33%) | $5.27 | $4.91 | 21,837 | $230.70 M |
| 08/26/2024 | $5.30 | $5.26 (-0.75%) | $5.39 | $5.04 | 9,600 | $233.36 M |
| 08/23/2024 | $5.35 | $5.21 (-2.62%) | $5.35 | $5.21 | 7,900 | $231.14 M |
| 08/22/2024 | $5.40 | $5.39 (-0.19%) | $5.40 | $5.21 | 12,419 | $239.13 M |
| 08/21/2024 | $5.10 | $5.40 (5.88%) | $5.40 | $5.02 | 8,400 | $239.57 M |
| 08/20/2024 | $5.27 | $5.33 (1.14%) | $5.44 | $5.13 | 17,700 | $236.47 M |
| 08/19/2024 | $5.42 | $5.31 (-2.03%) | $5.47 | $5.20 | 43,100 | $235.58 M |
| 08/16/2024 | $4.73 | $5.49 (16.07%) | $5.49 | $4.55 | 19,400 | $243.57 M |
| 08/15/2024 | $4.58 | $4.77 (4.15%) | $5.06 | $4.54 | 45,147 | $211.62 M |
| 08/14/2024 | $4.44 | $4.53 (2.03%) | $4.68 | $4.25 | 64,116 | $200.98 M |