Eupraxia Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.660 | 3.660 | 3.450 | 3.490 | 3.490 | 21,500 |
| 2024-08-21 | 3.710 | 3.710 | 3.610 | 3.610 | 3.610 | 3,100 |
| 2024-08-20 | 3.700 | 3.800 | 3.680 | 3.720 | 3.720 | 33,200 |
| 2024-08-19 | 3.610 | 3.700 | 3.610 | 3.670 | 3.670 | 16,200 |
| 2024-08-16 | 3.510 | 3.690 | 3.510 | 3.560 | 3.560 | 8,100 |
| 2024-08-15 | 3.510 | 3.600 | 3.500 | 3.600 | 3.600 | 11,400 |
| 2024-08-14 | 3.570 | 3.670 | 3.530 | 3.530 | 3.530 | 7,900 |
| 2024-08-13 | 3.660 | 3.660 | 3.410 | 3.460 | 3.460 | 9,100 |
| 2024-08-12 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 8,000 |
| 2024-08-09 | 3.630 | 3.700 | 3.580 | 3.700 | 3.700 | 9,000 |
| 2024-08-08 | 3.420 | 3.530 | 3.420 | 3.480 | 3.480 | 23,600 |
| 2024-08-07 | 3.400 | 3.550 | 3.370 | 3.410 | 3.410 | 50,300 |
| 2024-08-06 | 3.650 | 3.650 | 3.400 | 3.400 | 3.400 | 39,200 |
| 2024-08-02 | 3.900 | 3.900 | 3.530 | 3.580 | 3.580 | 15,600 |
| 2024-08-01 | 3.900 | 4.400 | 3.780 | 3.830 | 3.830 | 6,700 |
| 2024-07-31 | 3.800 | 3.990 | 3.750 | 3.990 | 3.990 | 29,900 |
| 2024-07-30 | 3.930 | 3.930 | 3.790 | 3.790 | 3.790 | 4,900 |
| 2024-07-29 | 3.700 | 3.920 | 3.600 | 3.890 | 3.890 | 33,600 |
| 2024-07-26 | 3.540 | 3.700 | 3.540 | 3.700 | 3.700 | 4,900 |
| 2024-07-25 | 3.630 | 3.700 | 3.500 | 3.500 | 3.500 | 11,900 |
| 2024-07-24 | 3.460 | 3.600 | 3.300 | 3.600 | 3.600 | 6,900 |
| 2024-07-23 | 3.560 | 3.600 | 3.460 | 3.460 | 3.460 | 4,100 |
| 2024-07-22 | 3.320 | 3.620 | 3.320 | 3.400 | 3.400 | 9,200 |
| 2024-07-19 | 3.525 | 3.525 | 3.370 | 3.430 | 3.430 | 4,100 |
| 2024-07-18 | 3.440 | 3.650 | 3.390 | 3.390 | 3.390 | 7,200 |
| 2024-07-17 | 3.680 | 3.700 | 3.440 | 3.450 | 3.450 | 20,200 |
| 2024-07-16 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 700 |
| 2024-07-15 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 7,300 |
| 2024-07-12 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 3,000 |
| 2024-07-11 | 3.660 | 3.660 | 3.540 | 3.540 | 3.540 | 2,697 |
| 2024-07-10 | 3.670 | 3.740 | 3.620 | 3.660 | 3.660 | 12,000 |
| 2024-07-09 | 3.510 | 3.670 | 3.510 | 3.610 | 3.610 | 23,400 |
| 2024-07-08 | 3.500 | 3.510 | 3.480 | 3.480 | 3.480 | 6,900 |
| 2024-07-05 | 3.450 | 3.510 | 3.250 | 3.500 | 3.500 | 23,700 |
| 2024-07-04 | 3.480 | 3.500 | 3.440 | 3.440 | 3.440 | 1,300 |
| 2024-07-03 | 3.550 | 3.560 | 3.420 | 3.460 | 3.460 | 66,700 |
| 2024-07-02 | 3.500 | 3.500 | 3.460 | 3.490 | 3.490 | 1,100 |
| 2024-06-28 | 3.510 | 3.545 | 3.500 | 3.500 | 3.500 | 20,200 |
| 2024-06-27 | 3.600 | 3.600 | 3.460 | 3.500 | 3.500 | 8,900 |
| 2024-06-26 | 3.610 | 3.630 | 3.450 | 3.580 | 3.580 | 13,400 |
| 2024-06-25 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 2,000 |
| 2024-06-24 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 8,500 |
| 2024-06-21 | 3.590 | 3.690 | 3.550 | 3.640 | 3.640 | 66,500 |
| 2024-06-20 | 3.500 | 3.700 | 3.500 | 3.580 | 3.580 | 10,500 |
| 2024-06-19 | 3.630 | 3.630 | 3.470 | 3.470 | 3.470 | 7,800 |
| 2024-06-18 | 3.650 | 3.670 | 3.630 | 3.630 | 3.630 | 6,100 |
| 2024-06-17 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 2,400 |
| 2024-06-14 | 3.690 | 3.690 | 3.580 | 3.650 | 3.650 | 16,100 |
| 2024-06-13 | 3.610 | 3.790 | 3.610 | 3.650 | 3.650 | 11,600 |
| 2024-06-12 | 3.710 | 3.760 | 3.700 | 3.750 | 3.750 | 10,000 |
| 2024-06-11 | 3.650 | 3.730 | 3.650 | 3.690 | 3.690 | 32,600 |
| 2024-06-10 | 3.760 | 3.760 | 3.680 | 3.680 | 3.680 | 4,900 |
| 2024-06-07 | 3.650 | 3.760 | 3.650 | 3.730 | 3.730 | 21,900 |
| 2024-06-06 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 9,200 |
| 2024-06-05 | 3.690 | 3.700 | 3.650 | 3.650 | 3.650 | 2,800 |
| 2024-06-04 | 3.730 | 3.730 | 3.650 | 3.685 | 3.685 | 9,000 |
| 2024-06-03 | 3.740 | 3.740 | 3.670 | 3.670 | 3.670 | 1,700 |
| 2024-05-31 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 35,300 |
| 2024-05-30 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 20,200 |
| 2024-05-29 | 3.850 | 3.850 | 3.810 | 3.810 | 3.810 | 4,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.