Eupraxia Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.910 | 3.910 | 3.820 | 3.830 | 3.830 | 11,600 |
| 2024-05-27 | 4.000 | 4.000 | 3.810 | 3.820 | 3.820 | 6,100 |
| 2024-05-24 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 13,300 |
| 2024-05-23 | 4.020 | 4.070 | 3.860 | 3.860 | 3.860 | 23,900 |
| 2024-05-22 | 4.010 | 4.100 | 3.980 | 4.070 | 4.070 | 77,900 |
| 2024-05-21 | 4.000 | 4.010 | 3.940 | 3.940 | 3.940 | 14,800 |
| 2024-05-17 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 32,000 |
| 2024-05-16 | 4.000 | 4.050 | 3.960 | 3.960 | 3.960 | 16,200 |
| 2024-05-15 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 48,200 |
| 2024-05-14 | 3.950 | 4.050 | 3.950 | 4.010 | 4.010 | 55,400 |
| 2024-05-13 | 3.950 | 3.970 | 3.930 | 3.950 | 3.950 | 23,600 |
| 2024-05-10 | 3.950 | 3.980 | 3.950 | 3.960 | 3.960 | 7,400 |
| 2024-05-09 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 9,500 |
| 2024-05-08 | 4.020 | 4.020 | 3.960 | 3.960 | 3.960 | 16,400 |
| 2024-05-07 | 3.970 | 4.000 | 3.910 | 3.990 | 3.990 | 29,100 |
| 2024-05-06 | 3.970 | 3.970 | 3.900 | 3.950 | 3.950 | 17,400 |
| 2024-05-03 | 3.760 | 3.980 | 3.760 | 3.940 | 3.940 | 21,500 |
| 2024-05-02 | 3.700 | 3.800 | 3.690 | 3.720 | 3.720 | 15,300 |
| 2024-05-01 | 3.700 | 3.700 | 3.630 | 3.690 | 3.690 | 6,200 |
| 2024-04-30 | 3.700 | 3.700 | 3.610 | 3.690 | 3.690 | 15,300 |
| 2024-04-29 | 3.730 | 3.830 | 3.680 | 3.680 | 3.680 | 22,400 |
| 2024-04-26 | 3.890 | 3.890 | 3.730 | 3.730 | 3.730 | 15,100 |
| 2024-04-25 | 3.920 | 3.920 | 3.890 | 3.900 | 3.900 | 6,000 |
| 2024-04-24 | 4.050 | 4.050 | 3.870 | 3.930 | 3.930 | 28,900 |
| 2024-04-23 | 4.000 | 4.120 | 3.950 | 3.960 | 3.960 | 32,600 |
| 2024-04-22 | 3.730 | 4.090 | 3.730 | 4.040 | 4.040 | 72,800 |
| 2024-04-19 | 3.630 | 3.710 | 3.630 | 3.700 | 3.700 | 10,100 |
| 2024-04-18 | 3.780 | 3.780 | 3.440 | 3.690 | 3.690 | 166,900 |
| 2024-04-17 | 3.700 | 3.700 | 3.550 | 3.600 | 3.600 | 57,300 |
| 2024-04-16 | 3.740 | 3.740 | 3.600 | 3.650 | 3.650 | 43,800 |
| 2024-04-15 | 3.800 | 3.850 | 3.610 | 3.700 | 3.700 | 108,400 |
| 2024-04-12 | 3.750 | 3.760 | 3.670 | 3.700 | 3.700 | 71,300 |
| 2024-04-11 | 3.810 | 3.900 | 3.680 | 3.750 | 3.750 | 45,000 |
| 2024-04-10 | 3.900 | 3.900 | 3.730 | 3.850 | 3.850 | 48,600 |
| 2024-04-09 | 4.240 | 4.240 | 3.750 | 3.800 | 3.800 | 60,200 |
| 2024-04-08 | 3.800 | 4.100 | 3.800 | 3.960 | 3.960 | 36,200 |
| 2024-04-05 | 4.790 | 4.790 | 3.850 | 3.870 | 3.870 | 148,800 |
| 2024-04-04 | 4.010 | 4.450 | 4.010 | 4.100 | 4.100 | 131,100 |
| 2024-04-03 | 4.060 | 4.060 | 3.850 | 3.850 | 3.850 | 44,500 |
| 2024-04-02 | 4.200 | 4.330 | 3.910 | 3.940 | 3.940 | 52,200 |
| 2024-04-01 | 4.300 | 4.300 | 4.010 | 4.080 | 4.080 | 59,000 |
| 2024-03-28 | 4.160 | 4.350 | 4.130 | 4.250 | 4.250 | 70,200 |
| 2024-03-27 | 4.160 | 4.400 | 4.150 | 4.190 | 4.190 | 73,600 |
| 2024-03-26 | 4.250 | 4.250 | 4.130 | 4.130 | 4.130 | 31,300 |
| 2024-03-25 | 4.540 | 4.540 | 4.240 | 4.300 | 4.300 | 53,000 |
| 2024-03-22 | 4.480 | 4.600 | 4.440 | 4.440 | 4.440 | 65,500 |
| 2024-03-21 | 4.580 | 4.580 | 4.400 | 4.530 | 4.530 | 15,800 |
| 2024-03-20 | 4.310 | 4.530 | 4.240 | 4.500 | 4.500 | 108,700 |
| 2024-03-19 | 4.530 | 4.530 | 4.270 | 4.300 | 4.300 | 79,700 |
| 2024-03-18 | 4.490 | 4.810 | 4.420 | 4.550 | 4.550 | 86,100 |
| 2024-03-15 | 4.200 | 4.530 | 4.080 | 4.390 | 4.390 | 192,500 |
| 2024-03-14 | 4.050 | 4.130 | 3.990 | 4.130 | 4.130 | 512,200 |
| 2024-03-13 | 4.000 | 4.130 | 3.950 | 4.050 | 4.050 | 307,300 |
| 2024-03-12 | 4.150 | 4.200 | 3.890 | 3.900 | 3.900 | 551,500 |
| 2024-03-11 | 5.840 | 5.850 | 5.790 | 5.850 | 5.850 | 700 |
| 2024-03-08 | 5.750 | 5.820 | 5.720 | 5.780 | 5.780 | 15,000 |
| 2024-03-07 | 5.950 | 5.950 | 5.720 | 5.750 | 5.750 | 22,200 |
| 2024-03-06 | 6.060 | 6.110 | 5.850 | 5.870 | 5.870 | 5,900 |
| 2024-03-05 | 5.980 | 5.980 | 5.670 | 5.950 | 5.950 | 26,300 |
| 2024-03-04 | 6.030 | 6.250 | 5.890 | 6.040 | 6.040 | 16,300 |
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.