EPI.V - ESSA Pharma Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20180.260.280.250.280.2872,226
Jan 16, 20180.260.260.250.260.2684,800
Jan 15, 20180.250.250.250.250.2592,000
Jan 12, 20180.260.260.250.260.2643,000
Jan 11, 20180.290.290.250.260.26112,300
Jan 10, 20180.260.280.250.270.2763,300
Jan 09, 20180.300.300.260.260.26105,000
Jan 08, 20180.280.280.260.280.28240,200
Jan 05, 20180.280.280.270.270.2734,000
Jan 04, 20180.280.280.260.270.2771,200
Jan 03, 20180.310.310.280.280.28100,900
Jan 02, 20180.310.310.290.300.3030,500
Dec 29, 20170.270.280.270.270.2715,500
Dec 28, 20170.280.280.270.270.2716,900
Dec 27, 20170.280.280.260.260.2672,100
Dec 22, 20170.260.280.250.280.2883,500
Dec 21, 20170.260.260.250.250.2538,200
Dec 20, 20170.260.280.220.250.2583,500
Dec 19, 20170.260.280.260.260.2640,500
Dec 18, 20170.260.280.260.280.2811,000
Dec 15, 20170.260.260.260.260.26-
Dec 14, 20170.270.280.260.260.2621,100
Dec 13, 20170.280.280.260.280.2864,800
Dec 12, 20170.270.280.260.280.2824,500
Dec 11, 20170.310.310.260.270.27241,200
Dec 08, 20170.310.310.310.310.313,800
Dec 07, 20170.310.320.310.320.3225,900
Dec 06, 20170.310.310.310.310.3140,000
Dec 05, 20170.310.320.310.320.3241,300
Dec 04, 20170.340.340.310.330.3344,000
Dec 01, 20170.340.340.320.320.324,700
Nov 30, 20170.350.350.320.330.3384,100
Nov 29, 20170.320.330.320.330.3330,700
Nov 28, 20170.320.370.320.320.32124,100
Nov 27, 20170.350.370.330.330.334,100
Nov 24, 20170.340.350.330.350.3545,800
Nov 23, 20170.330.340.330.340.3411,400
Nov 22, 20170.350.350.340.340.3410,700
Nov 21, 20170.350.350.340.340.3430,300
Nov 20, 20170.340.340.340.340.3415,300
Nov 17, 20170.340.360.340.360.3637,400
Nov 16, 20170.340.350.340.340.3460,900
Nov 15, 20170.330.340.330.340.3414,100
Nov 14, 20170.340.350.340.350.3544,000
Nov 13, 20170.350.360.340.340.3460,900
Nov 10, 20170.380.380.350.350.3586,100
Nov 09, 20170.350.450.340.390.39269,400
Nov 08, 20170.320.370.320.370.37128,100
Nov 07, 20170.340.370.340.370.3718,000
Nov 06, 20170.360.370.350.360.3618,400
Nov 03, 20170.360.360.330.360.368,800
Nov 02, 20170.320.350.310.350.3515,000
Nov 01, 20170.320.330.320.320.3251,800
Oct 31, 20170.330.340.320.320.328,000
Oct 30, 20170.340.340.320.340.3414,200
Oct 27, 20170.320.340.320.340.3411,000
Oct 26, 20170.310.340.310.320.3218,900
Oct 25, 20170.330.340.330.330.3333,100
Oct 24, 20170.330.340.330.340.3421,500
Oct 23, 20170.340.350.320.320.3263,700
Oct 20, 20170.350.350.350.350.3528,500
Oct 19, 20170.360.360.340.340.3466,400
Oct 18, 20170.360.360.350.350.3527,100
Oct 17, 20170.350.370.350.350.3540,700
Oct 16, 20170.370.370.350.360.3638,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.