5 DAY PERFORMANCE
+17.07%
1 MONTH PERFORMANCE
+14.97%
3 MONTH PERFORMANCE
+17.07%
6 MONTH PERFORMANCE
-72.96%
YEAR-TO-DATE PERFORMANCE
+7.26%
1 YEAR PERFORMANCE
-78.50%
ESSA Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.65 | $1.66 (0.61%) | $1.67 | $1.63 | 31,800 | $73.20 M |
| 03/11/2025 | $1.62 | $1.64 (1.23%) | $1.65 | $1.60 | 84,026 | $72.76 M |
| 03/10/2025 | $1.60 | $1.62 (1.25%) | $1.65 | $1.60 | 112,816 | $71.87 M |
| 03/07/2025 | $1.64 | $1.64 (0%) | $1.66 | $1.60 | 381,727 | $72.76 M |
| 03/06/2025 | $1.67 | $1.66 (-0.6%) | $1.67 | $1.64 | 54,314 | $73.65 M |
| 03/05/2025 | $1.67 | $1.69 (1.2%) | $1.70 | $1.66 | 18,028 | $74.98 M |
| 03/04/2025 | $1.65 | $1.66 (0.61%) | $1.68 | $1.62 | 21,746 | $73.65 M |
| 03/03/2025 | $1.68 | $1.66 (-1.19%) | $1.70 | $1.64 | 127,300 | $73.65 M |
| 02/28/2025 | $1.67 | $1.68 (0.6%) | $1.71 | $1.66 | 43,800 | $74.54 M |
| 02/27/2025 | $1.72 | $1.68 (-2.33%) | $1.72 | $1.68 | 39,241 | $74.54 M |
| 02/26/2025 | $1.70 | $1.70 (0%) | $1.73 | $1.68 | 199,800 | $75.42 M |
| 02/25/2025 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.65 | 153,649 | $74.98 M |
| 02/24/2025 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.70 | 64,143 | $76.31 M |
| 02/21/2025 | $1.73 | $1.72 (-0.58%) | $1.76 | $1.72 | 59,900 | $76.31 M |
| 02/20/2025 | $1.73 | $1.75 (1.16%) | $1.75 | $1.71 | 63,509 | $77.64 M |
| 02/19/2025 | $1.71 | $1.73 (1.17%) | $1.75 | $1.71 | 60,500 | $76.75 M |
| 02/18/2025 | $1.74 | $1.73 (-0.57%) | $1.77 | $1.72 | 219,900 | $76.75 M |
| 02/14/2025 | $1.75 | $1.73 (-1.14%) | $1.83 | $1.70 | 1.39 M | $76.75 M |
| 02/13/2025 | $1.67 | $1.74 (4.19%) | $1.76 | $1.66 | 296,900 | $77.20 M |
| 02/12/2025 | $1.59 | $1.67 (5.03%) | $1.67 | $1.57 | 408,500 | $74.09 M |
| 02/11/2025 | $1.72 | $1.61 (-6.4%) | $1.72 | $1.57 | 656,735 | $71.43 M |
| 02/10/2025 | $1.70 | $1.66 (-2.35%) | $1.72 | $1.65 | 304,400 | $73.65 M |
| 02/07/2025 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.68 | 125,400 | $74.98 M |
| 02/06/2025 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.69 | 117,002 | $75.42 M |
| 02/05/2025 | $1.67 | $1.72 (2.99%) | $1.73 | $1.67 | 89,623 | $76.31 M |
| 02/04/2025 | $1.69 | $1.68 (-0.59%) | $1.73 | $1.67 | 66,430 | $74.54 M |
| 02/03/2025 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.67 | 231,400 | $74.98 M |
| 01/31/2025 | $1.71 | $1.72 (0.58%) | $1.79 | $1.71 | 248,601 | $76.31 M |
| 01/30/2025 | $1.72 | $1.73 (0.58%) | $1.77 | $1.70 | 150,200 | $76.75 M |
| 01/29/2025 | $1.73 | $1.71 (-1.16%) | $1.76 | $1.70 | 178,830 | $75.87 M |
| 01/28/2025 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.73 | 98,600 | $77.64 M |
| 01/27/2025 | $1.73 | $1.76 (1.73%) | $1.80 | $1.73 | 107,800 | $78.08 M |
| 01/24/2025 | $1.73 | $1.76 (1.73%) | $1.81 | $1.73 | 208,800 | $78.08 M |
| 01/23/2025 | $1.70 | $1.74 (2.35%) | $1.77 | $1.70 | 184,448 | $77.20 M |
| 01/22/2025 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.69 | 231,100 | $75.87 M |
| 01/21/2025 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.72 | 173,743 | $77.20 M |
| 01/17/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.75 | 57,129 | $77.64 M |
| 01/16/2025 | $1.76 | $1.75 (-0.57%) | $1.81 | $1.75 | 73,505 | $77.64 M |
| 01/15/2025 | $1.78 | $1.76 (-1.12%) | $1.82 | $1.76 | 107,532 | $78.08 M |
| 01/14/2025 | $1.73 | $1.77 (2.31%) | $1.85 | $1.73 | 131,700 | $78.53 M |
| 01/13/2025 | $1.71 | $1.73 (1.17%) | $1.76 | $1.70 | 163,307 | $76.75 M |
| 01/10/2025 | $1.80 | $1.74 (-3.33%) | $1.83 | $1.72 | 178,100 | $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 |
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.
