Eupraxia Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.480 | 5.550 | 5.320 | 5.330 | 5.330 | 104,300 |
| 2025-05-09 | 5.330 | 5.480 | 5.300 | 5.400 | 5.400 | 37,100 |
| 2025-05-08 | 5.350 | 5.370 | 5.170 | 5.320 | 5.320 | 42,600 |
| 2025-05-07 | 5.550 | 5.570 | 5.320 | 5.320 | 5.320 | 28,400 |
| 2025-05-06 | 5.510 | 5.660 | 5.320 | 5.540 | 5.540 | 44,300 |
| 2025-05-05 | 5.870 | 6.100 | 5.450 | 5.510 | 5.510 | 194,200 |
| 2025-05-02 | 5.520 | 5.550 | 5.480 | 5.510 | 5.510 | 11,300 |
| 2025-05-01 | 5.510 | 5.640 | 5.470 | 5.500 | 5.500 | 18,900 |
| 2025-04-30 | 5.500 | 5.700 | 5.490 | 5.490 | 5.490 | 60,900 |
| 2025-04-29 | 5.600 | 5.650 | 5.450 | 5.500 | 5.500 | 23,200 |
| 2025-04-28 | 5.480 | 5.650 | 5.390 | 5.550 | 5.550 | 36,700 |
| 2025-04-25 | 5.470 | 5.470 | 5.230 | 5.340 | 5.340 | 29,900 |
| 2025-04-24 | 5.280 | 5.490 | 5.250 | 5.490 | 5.490 | 30,200 |
| 2025-04-23 | 5.340 | 5.400 | 5.240 | 5.280 | 5.280 | 34,600 |
| 2025-04-22 | 4.810 | 5.340 | 4.810 | 5.280 | 5.280 | 116,900 |
| 2025-04-21 | 4.600 | 4.900 | 4.560 | 4.840 | 4.840 | 68,600 |
| 2025-04-17 | 4.550 | 4.600 | 4.380 | 4.560 | 4.560 | 11,500 |
| 2025-04-16 | 4.660 | 4.660 | 4.400 | 4.440 | 4.440 | 23,100 |
| 2025-04-15 | 4.250 | 4.710 | 4.220 | 4.660 | 4.660 | 53,700 |
| 2025-04-14 | 4.290 | 4.320 | 4.130 | 4.300 | 4.300 | 22,100 |
| 2025-04-11 | 4.150 | 4.150 | 4.080 | 4.140 | 4.140 | 45,800 |
| 2025-04-10 | 4.410 | 4.530 | 4.070 | 4.120 | 4.120 | 33,500 |
| 2025-04-09 | 4.100 | 4.410 | 4.090 | 4.360 | 4.360 | 15,000 |
| 2025-04-08 | 4.260 | 4.630 | 4.140 | 4.190 | 4.190 | 27,100 |
| 2025-04-07 | 4.100 | 4.400 | 3.960 | 4.310 | 4.310 | 45,800 |
| 2025-04-04 | 4.450 | 4.500 | 4.150 | 4.150 | 4.150 | 24,600 |
| 2025-04-03 | 4.500 | 4.530 | 4.390 | 4.450 | 4.450 | 10,200 |
| 2025-04-02 | 4.700 | 4.700 | 4.500 | 4.500 | 4.500 | 20,000 |
| 2025-04-01 | 4.610 | 4.710 | 4.610 | 4.700 | 4.700 | 8,400 |
| 2025-03-31 | 4.750 | 4.750 | 4.650 | 4.700 | 4.700 | 45,800 |
| 2025-03-28 | 4.700 | 4.820 | 4.590 | 4.760 | 4.760 | 19,800 |
| 2025-03-27 | 4.850 | 4.900 | 4.750 | 4.800 | 4.800 | 24,300 |
| 2025-03-26 | 4.990 | 5.000 | 4.750 | 4.890 | 4.890 | 30,700 |
| 2025-03-25 | 5.080 | 5.120 | 4.990 | 5.000 | 5.000 | 44,000 |
| 2025-03-24 | 5.250 | 5.260 | 5.130 | 5.140 | 5.140 | 25,900 |
| 2025-03-21 | 5.500 | 5.600 | 5.190 | 5.250 | 5.250 | 27,500 |
| 2025-03-20 | 5.630 | 5.690 | 5.500 | 5.550 | 5.550 | 10,700 |
| 2025-03-19 | 5.780 | 5.800 | 5.650 | 5.650 | 5.650 | 46,000 |
| 2025-03-18 | 5.780 | 6.050 | 5.780 | 5.780 | 5.780 | 40,600 |
| 2025-03-17 | 5.840 | 5.990 | 5.800 | 5.850 | 5.850 | 20,100 |
| 2025-03-14 | 6.000 | 6.030 | 5.950 | 5.970 | 5.970 | 7,800 |
| 2025-03-13 | 6.060 | 6.100 | 5.860 | 6.020 | 6.020 | 30,900 |
| 2025-03-12 | 5.870 | 6.030 | 5.850 | 5.990 | 5.990 | 27,000 |
| 2025-03-11 | 5.730 | 6.150 | 5.540 | 5.540 | 5.540 | 151,400 |
| 2025-03-10 | 5.990 | 6.210 | 5.775 | 5.890 | 5.890 | 37,800 |
| 2025-03-07 | 5.810 | 6.030 | 5.680 | 6.010 | 6.010 | 33,900 |
| 2025-03-06 | 5.500 | 5.750 | 5.440 | 5.750 | 5.750 | 28,800 |
| 2025-03-05 | 5.010 | 5.480 | 5.010 | 5.450 | 5.450 | 12,200 |
| 2025-03-04 | 5.500 | 5.500 | 5.150 | 5.200 | 5.200 | 26,000 |
| 2025-03-03 | 5.960 | 5.960 | 5.510 | 5.530 | 5.530 | 16,600 |
| 2025-02-28 | 5.840 | 5.840 | 5.600 | 5.700 | 5.700 | 17,000 |
| 2025-02-27 | 6.180 | 6.180 | 5.450 | 5.750 | 5.750 | 63,600 |
| 2025-02-26 | 6.490 | 6.490 | 5.950 | 6.010 | 6.010 | 36,300 |
| 2025-02-25 | 5.580 | 5.990 | 5.530 | 5.900 | 5.900 | 94,500 |
| 2025-02-24 | 5.430 | 5.520 | 5.250 | 5.330 | 5.330 | 37,400 |
| 2025-02-21 | 5.090 | 5.300 | 5.000 | 5.280 | 5.280 | 222,700 |
| 2025-02-20 | 4.650 | 5.160 | 4.650 | 5.060 | 5.060 | 147,600 |
| 2025-02-19 | 4.700 | 4.800 | 4.630 | 4.690 | 4.690 | 22,400 |
| 2025-02-18 | 4.700 | 4.800 | 4.650 | 4.700 | 4.700 | 31,400 |
| 2025-02-14 | 4.490 | 4.740 | 4.490 | 4.530 | 4.530 | 41,500 |
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.