Eupraxia Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 2.000 | 2.070 | 2.000 | 2.000 | 2.000 | 15,000 |
| 2022-09-23 | 2.160 | 2.250 | 2.000 | 2.000 | 2.000 | 59,000 |
| 2022-09-22 | 2.120 | 2.150 | 2.120 | 2.140 | 2.140 | 16,000 |
| 2022-09-21 | 2.030 | 2.100 | 2.030 | 2.100 | 2.100 | 106,000 |
| 2022-09-20 | 2.010 | 2.030 | 2.000 | 2.000 | 2.000 | 45,500 |
| 2022-09-19 | 1.840 | 2.020 | 1.840 | 2.010 | 2.010 | 20,100 |
| 2022-09-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 400 |
| 2022-09-15 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 11,900 |
| 2022-09-14 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 14,700 |
| 2022-09-13 | 2.100 | 2.120 | 1.860 | 1.860 | 1.860 | 56,700 |
| 2022-09-12 | 2.100 | 2.100 | 2.020 | 2.100 | 2.100 | 25,500 |
| 2022-09-09 | 1.890 | 2.140 | 1.890 | 2.000 | 2.000 | 47,400 |
| 2022-09-08 | 1.570 | 1.790 | 1.570 | 1.790 | 1.790 | 15,500 |
| 2022-09-07 | 1.530 | 1.570 | 1.500 | 1.570 | 1.570 | 11,000 |
| 2022-09-06 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 2,600 |
| 2022-09-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,100 |
| 2022-09-01 | 1.500 | 1.510 | 1.490 | 1.490 | 1.490 | 13,100 |
| 2022-08-31 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 4,300 |
| 2022-08-30 | 1.480 | 1.490 | 1.470 | 1.490 | 1.490 | 19,400 |
| 2022-08-29 | 1.370 | 1.490 | 1.360 | 1.490 | 1.490 | 23,300 |
| 2022-08-26 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 5,900 |
| 2022-08-25 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 500 |
| 2022-08-24 | 1.240 | 1.290 | 1.240 | 1.290 | 1.290 | 5,600 |
| 2022-08-23 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 400 |
| 2022-08-22 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 31,800 |
| 2022-08-19 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 1,000 |
| 2022-08-18 | 1.060 | 1.100 | 1.040 | 1.100 | 1.100 | 16,900 |
| 2022-08-17 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,100 |
| 2022-08-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2022-08-15 | 0.950 | 0.960 | 0.890 | 0.900 | 0.900 | 489,500 |
| 2022-08-12 | 1.080 | 1.080 | 0.950 | 0.950 | 0.950 | 102,600 |
| 2022-08-11 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 4,100 |
| 2022-08-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2022-08-08 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 5,500 |
| 2022-08-05 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 45,900 |
| 2022-08-04 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 600 |
| 2022-08-03 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 35,100 |
| 2022-08-02 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-07-29 | 1.060 | 1.160 | 1.050 | 1.050 | 1.050 | 1,700 |
| 2022-07-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2022-07-27 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 30,000 |
| 2022-07-26 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 10,300 |
| 2022-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 800 |
| 2022-07-20 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-07-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-07-18 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2022-07-15 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 9,400 |
| 2022-07-14 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 38,800 |
| 2022-07-13 | 1.140 | 1.140 | 1.010 | 1.010 | 1.010 | 20,000 |
| 2022-07-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 100 |
| 2022-07-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10,400 |
| 2022-07-08 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 35,500 |
| 2022-07-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 16,200 |
| 2022-07-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,200 |
| 2022-07-05 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 59,800 |
| 2022-07-04 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 800 |
| 2022-06-30 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 5,000 |
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.