5 DAY PERFORMANCE
-0.59%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
-5.59%
1 YEAR PERFORMANCE
-73.55%
ESSA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.67 | $1.69 (1.2%) | $1.69 | $1.66 | 9.32 K | $75.02 M |
| 05/22/2025 | $1.66 | $1.66 (0%) | $1.68 | $1.63 | 36.50 K | $73.68 M |
| 05/21/2025 | $1.65 | $1.66 (0.61%) | $1.68 | $1.65 | 42.30 K | $73.68 M |
| 05/20/2025 | $1.69 | $1.65 (-2.37%) | $1.71 | $1.63 | 351.00 K | $73.24 M |
| 05/19/2025 | $1.70 | $1.70 (0%) | $1.72 | $1.68 | 62.61 K | $75.46 M |
| 05/16/2025 | $1.70 | $1.71 (0.59%) | $1.72 | $1.69 | 56.50 K | $75.90 M |
| 05/15/2025 | $1.72 | $1.71 (-0.58%) | $1.72 | $1.68 | 39.49 K | $75.90 M |
| 05/14/2025 | $1.67 | $1.72 (2.99%) | $1.72 | $1.67 | 23.80 K | $76.35 M |
| 05/13/2025 | $1.67 | $1.67 (0%) | $1.71 | $1.66 | 121.70 K | $74.13 M |
| 05/12/2025 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.68 | 133.90 K | $74.57 M |
| 05/09/2025 | $1.71 | $1.72 (0.58%) | $1.76 | $1.69 | 81.63 K | $76.35 M |
| 05/08/2025 | $1.79 | $1.71 (-4.47%) | $1.79 | $1.67 | 393.63 K | $75.90 M |
| 05/07/2025 | $1.72 | $1.73 (0.58%) | $1.76 | $1.72 | 91.84 K | $76.79 M |
| 05/06/2025 | $1.72 | $1.72 (0%) | $1.75 | $1.70 | 189.80 K | $76.35 M |
| 05/05/2025 | $1.72 | $1.71 (-0.58%) | $1.76 | $1.70 | 345.40 K | $75.90 M |
| 05/02/2025 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.72 | 225.80 K | $76.75 M |
| 05/01/2025 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.72 | 155.70 K | $78.53 M |
| 04/30/2025 | $1.77 | $1.82 (2.82%) | $1.85 | $1.75 | 181.22 K | $80.75 M |
| 04/29/2025 | $1.77 | $1.77 (0%) | $1.81 | $1.74 | 272.02 K | $78.53 M |
| 04/28/2025 | $1.78 | $1.79 (0.56%) | $1.85 | $1.75 | 268.04 K | $79.42 M |
| 04/25/2025 | $1.78 | $1.77 (-0.56%) | $1.84 | $1.75 | 412.60 K | $78.53 M |
| 04/24/2025 | $1.85 | $1.80 (-2.7%) | $1.91 | $1.79 | 862.62 K | $79.86 M |
| 04/23/2025 | $1.82 | $1.76 (-3.3%) | $1.82 | $1.75 | 97.41 K | $78.08 M |
| 04/22/2025 | $1.75 | $1.78 (1.71%) | $1.79 | $1.75 | 88.40 K | $78.97 M |
| 04/21/2025 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.76 | 78.50 K | $78.53 M |
| 04/17/2025 | $1.77 | $1.79 (1.13%) | $1.81 | $1.73 | 177.60 K | $79.42 M |
| 04/16/2025 | $1.80 | $1.77 (-1.67%) | $1.88 | $1.70 | 907.46 K | $78.53 M |
| 04/15/2025 | $1.66 | $1.63 (-1.81%) | $1.71 | $1.62 | 577.11 K | $72.32 M |
| 04/14/2025 | $1.60 | $1.65 (3.12%) | $1.69 | $1.60 | 135.43 K | $73.20 M |
| 04/11/2025 | $1.54 | $1.58 (2.6%) | $1.58 | $1.52 | 81.02 K | $70.10 M |
| 04/10/2025 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.50 | 47.94 K | $67.44 M |
| 04/09/2025 | $1.49 | $1.52 (2.01%) | $1.57 | $1.42 | 194.63 K | $67.44 M |
| 04/08/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.45 | 146.63 K | $65.22 M |
| 04/07/2025 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.42 | 176.63 K | $63.89 M |
| 04/04/2025 | $1.57 | $1.48 (-5.73%) | $1.59 | $1.43 | 311.60 K | $65.66 M |
| 04/03/2025 | $1.54 | $1.58 (2.6%) | $1.63 | $1.54 | 100.10 K | $70.10 M |
| 04/02/2025 | $1.58 | $1.58 (0%) | $1.63 | $1.58 | 74.80 K | $70.10 M |
| 04/01/2025 | $1.55 | $1.56 (0.65%) | $1.61 | $1.54 | 137.81 K | $69.21 M |
| 03/31/2025 | $1.54 | $1.58 (2.6%) | $1.65 | $1.54 | 157.00 K | $70.10 M |
| 03/28/2025 | $1.54 | $1.56 (1.3%) | $1.58 | $1.54 | 71.43 K | $69.21 M |
| 03/27/2025 | $1.52 | $1.54 (1.32%) | $1.57 | $1.52 | 44.12 K | $68.32 M |
| 03/26/2025 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 133.10 K | $67.88 M |
| 03/25/2025 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.55 | 82.20 K | $68.77 M |
| 03/24/2025 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.55 | 82.01 K | $69.21 M |
| 03/21/2025 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.57 | 85.04 K | $70.10 M |
| 03/20/2025 | $1.61 | $1.60 (-0.62%) | $1.62 | $1.58 | 22.60 K | $70.99 M |
| 03/19/2025 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.59 | 60.95 K | $70.99 M |
| 03/18/2025 | $1.60 | $1.60 (0%) | $1.61 | $1.58 | 70.70 K | $70.99 M |
| 03/17/2025 | $1.63 | $1.60 (-1.84%) | $1.63 | $1.60 | 78.95 K | $70.99 M |
| 03/14/2025 | $1.66 | $1.62 (-2.41%) | $1.66 | $1.61 | 170.45 K | $71.87 M |
| 03/13/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.61 | 89.50 K | $72.32 M |
| 03/12/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.63 | 31.81 K | $73.65 M |
| 03/11/2025 | $1.62 | $1.64 (1.23%) | $1.65 | $1.60 | 84.03 K | $72.76 M |
| 03/10/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 112.82 K | $71.87 M |
| 03/07/2025 | $1.64 | $1.64 (0%) | $1.66 | $1.60 | 381.73 K | $72.76 M |
| 03/06/2025 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.64 | 54.31 K | $73.65 M |
| 03/05/2025 | $1.67 | $1.69 (1.2%) | $1.70 | $1.66 | 18.03 K | $74.98 M |
| 03/04/2025 | $1.65 | $1.66 (0.61%) | $1.68 | $1.62 | 21.75 K | $73.65 M |
| 03/03/2025 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.64 | 127.30 K | $73.65 M |
| 02/28/2025 | $1.67 | $1.68 (0.6%) | $1.71 | $1.66 | 43.80 K | $74.54 M |
| 02/27/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.68 | 39.24 K | $74.54 M |
| 02/26/2025 | $1.70 | $1.70 (0%) | $1.73 | $1.68 | 199.80 K | $75.42 M |
| 02/25/2025 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.65 | 153.65 K | $74.98 M |
| 02/24/2025 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.70 | 64.14 K | $76.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
