-
5 DAY PERFORMANCE
-1.45% -
1 MONTH PERFORMANCE
+9.48% -
3 MONTH PERFORMANCE
+19.53% -
6 MONTH PERFORMANCE
-27.32% -
YEAR-TO-DATE PERFORMANCE
-7.27% -
1 YEAR PERFORMANCE
+98.06%
ESSA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.25 | $6.06 (-3.04%) | $6.50 | $5.97 | 48,773 | $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 |
| 08/13/2024 | $4.64 | $4.45 (-4.09%) | $4.64 | $4.33 | 11,748 | $197.43 M |
| 08/12/2024 | $4.61 | $4.52 (-1.95%) | $4.70 | $4.31 | 17,000 | $200.53 M |
| 08/09/2024 | $4.75 | $4.64 (-2.32%) | $4.75 | $4.27 | 92,430 | $205.86 M |
| 08/08/2024 | $4.96 | $4.75 (-4.23%) | $4.96 | $4.41 | 29,400 | $210.74 M |
| 08/07/2024 | $4.62 | $4.55 (-1.52%) | $4.79 | $4.55 | 21,321 | $201.86 M |
| 08/06/2024 | $4.67 | $4.46 (-4.5%) | $4.67 | $4.32 | 39,300 | $197.87 M |
| 08/05/2024 | $4.72 | $4.63 (-1.91%) | $4.76 | $4.48 | 79,200 | $205.41 M |
| 08/02/2024 | $4.75 | $4.72 (-0.63%) | $5.17 | $4.56 | 32,300 | $209.41 M |
| 08/01/2024 | $5.42 | $5.14 (-5.17%) | $5.57 | $5.04 | 49,145 | $228.04 M |
| 07/31/2024 | $5.65 | $5.35 (-5.31%) | $5.65 | $5.09 | 50,600 | $236.67 M |
| 07/30/2024 | $5.28 | $5.05 (-4.36%) | $5.28 | $4.68 | 38,600 | $223.40 M |
| 07/29/2024 | $5.34 | $5.12 (-4.12%) | $5.34 | $5.12 | 11,020 | $226.49 M |
| 07/26/2024 | $5.49 | $5.34 (-2.73%) | $5.49 | $5.16 | 28,900 | $236.23 M |
| 07/25/2024 | $5.13 | $5.42 (5.65%) | $5.44 | $5.13 | 9,412 | $239.77 M |
| 07/24/2024 | $5.12 | $5.11 (-0.2%) | $5.35 | $5.10 | 7,800 | $226.05 M |
| 07/23/2024 | $5.21 | $5.26 (0.96%) | $5.47 | $5.05 | 29,600 | $232.69 M |
| 07/22/2024 | $5.15 | $5.31 (3.11%) | $5.47 | $5.00 | 13,546 | $234.90 M |
| 07/19/2024 | $5.37 | $5.14 (-4.28%) | $5.41 | $5.14 | 14,408 | $227.38 M |
| 07/18/2024 | $5.62 | $5.39 (-4.09%) | $5.84 | $5.31 | 101,346 | $238.44 M |
| 07/17/2024 | $5.46 | $5.70 (4.4%) | $5.70 | $5.40 | 16,169 | $252.15 M |
| 07/16/2024 | $5.62 | $5.52 (-1.78%) | $5.88 | $5.52 | 21,062 | $244.19 M |
| 07/15/2024 | $5.82 | $5.61 (-3.61%) | $5.82 | $5.36 | 64,279 | $248.17 M |
| 07/12/2024 | $5.25 | $5.38 (2.48%) | $5.56 | $5.25 | 10,957 | $238.00 M |
| 07/11/2024 | $5.16 | $5.25 (1.74%) | $5.50 | $5.03 | 19,004 | $232.24 M |
| 07/10/2024 | $4.97 | $5.24 (5.43%) | $5.30 | $4.96 | 53,426 | $231.80 M |
| 07/09/2024 | $5.05 | $4.97 (-1.58%) | $5.15 | $4.97 | 8,851 | $219.86 M |
| 07/08/2024 | $5.02 | $5.16 (2.79%) | $5.16 | $4.88 | 21,506 | $228.26 M |
| 07/05/2024 | $4.80 | $5.02 (4.58%) | $5.19 | $4.67 | 15,932 | $222.07 M |
| 07/03/2024 | $4.95 | $4.78 (-3.43%) | $5.00 | $4.75 | 13,201 | $211.45 M |
| 07/02/2024 | $4.75 | $4.93 (3.79%) | $4.99 | $4.66 | 30,356 | $218.09 M |
| 07/01/2024 | $5.22 | $5.12 (-1.92%) | $5.30 | $4.78 | 48,846 | $226.49 M |