Eupraxia Pharmaceuticals Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.380 | 4.390 | 4.270 | 4.300 | 4.300 | 16,500 |
| 2024-11-15 | 4.290 | 4.390 | 4.100 | 4.380 | 4.380 | 11,000 |
| 2024-11-14 | 4.050 | 4.250 | 4.010 | 4.250 | 4.250 | 34,900 |
| 2024-11-13 | 4.000 | 4.050 | 3.880 | 3.900 | 3.900 | 41,700 |
| 2024-11-12 | 4.200 | 4.200 | 3.990 | 4.000 | 4.000 | 21,300 |
| 2024-11-11 | 4.500 | 4.500 | 4.130 | 4.130 | 4.130 | 31,400 |
| 2024-11-08 | 4.450 | 4.450 | 4.300 | 4.400 | 4.400 | 10,000 |
| 2024-11-07 | 4.350 | 4.520 | 4.300 | 4.410 | 4.410 | 21,700 |
| 2024-11-06 | 4.470 | 4.700 | 4.340 | 4.360 | 4.360 | 60,000 |
| 2024-11-05 | 4.650 | 4.650 | 4.250 | 4.430 | 4.430 | 68,600 |
| 2024-11-04 | 4.400 | 4.750 | 4.100 | 4.700 | 4.700 | 195,900 |
| 2024-11-01 | 3.500 | 5.100 | 3.470 | 4.300 | 4.300 | 293,100 |
| 2024-10-31 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 3,200 |
| 2024-10-30 | 3.480 | 3.520 | 3.360 | 3.370 | 3.370 | 72,000 |
| 2024-10-29 | 3.460 | 3.590 | 3.350 | 3.500 | 3.500 | 22,300 |
| 2024-10-28 | 3.490 | 3.600 | 3.450 | 3.450 | 3.450 | 71,500 |
| 2024-10-25 | 3.420 | 3.510 | 3.350 | 3.430 | 3.430 | 39,700 |
| 2024-10-24 | 3.480 | 3.480 | 3.310 | 3.400 | 3.400 | 3,700 |
| 2024-10-23 | 3.350 | 3.460 | 3.350 | 3.420 | 3.420 | 30,300 |
| 2024-10-22 | 3.500 | 3.500 | 3.070 | 3.400 | 3.400 | 30,780 |
| 2024-10-21 | 3.410 | 3.410 | 3.330 | 3.400 | 3.400 | 7,607 |
| 2024-10-18 | 3.420 | 3.500 | 3.330 | 3.500 | 3.500 | 6,100 |
| 2024-10-17 | 3.430 | 3.470 | 3.380 | 3.470 | 3.470 | 2,700 |
| 2024-10-16 | 3.600 | 3.730 | 3.300 | 3.400 | 3.400 | 16,401 |
| 2024-10-15 | 3.400 | 3.400 | 3.250 | 3.320 | 3.320 | 9,200 |
| 2024-10-11 | 3.270 | 3.500 | 3.270 | 3.300 | 3.300 | 97,400 |
| 2024-10-10 | 3.200 | 3.340 | 3.100 | 3.300 | 3.300 | 6,300 |
| 2024-10-09 | 3.300 | 3.420 | 3.100 | 3.150 | 3.150 | 31,100 |
| 2024-10-08 | 3.490 | 3.490 | 3.190 | 3.190 | 3.190 | 18,700 |
| 2024-10-07 | 3.320 | 3.540 | 3.320 | 3.380 | 3.380 | 8,000 |
| 2024-10-04 | 3.550 | 3.600 | 3.430 | 3.570 | 3.570 | 1,900 |
| 2024-10-03 | 3.550 | 3.550 | 3.460 | 3.530 | 3.530 | 3,400 |
| 2024-10-02 | 3.460 | 3.570 | 3.460 | 3.510 | 3.510 | 2,300 |
| 2024-10-01 | 3.730 | 3.730 | 3.460 | 3.500 | 3.500 | 13,300 |
| 2024-09-30 | 3.500 | 3.610 | 3.420 | 3.550 | 3.550 | 8,100 |
| 2024-09-27 | 3.580 | 3.580 | 3.260 | 3.460 | 3.460 | 7,900 |
| 2024-09-26 | 3.680 | 3.700 | 3.580 | 3.630 | 3.630 | 1,800 |
| 2024-09-25 | 3.740 | 3.800 | 3.580 | 3.580 | 3.580 | 15,100 |
| 2024-09-24 | 3.780 | 3.780 | 3.700 | 3.700 | 3.700 | 26,900 |
| 2024-09-23 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 3,600 |
| 2024-09-20 | 3.900 | 3.910 | 3.770 | 3.850 | 3.850 | 3,300 |
| 2024-09-19 | 3.740 | 3.910 | 3.720 | 3.900 | 3.900 | 9,600 |
| 2024-09-18 | 3.770 | 3.800 | 3.730 | 3.800 | 3.800 | 4,200 |
| 2024-09-17 | 3.560 | 3.755 | 3.560 | 3.730 | 3.730 | 25,700 |
| 2024-09-16 | 3.450 | 3.650 | 3.450 | 3.560 | 3.560 | 24,600 |
| 2024-09-13 | 3.410 | 3.510 | 3.380 | 3.450 | 3.450 | 56,100 |
| 2024-09-12 | 3.410 | 3.450 | 3.240 | 3.390 | 3.390 | 21,600 |
| 2024-09-11 | 3.710 | 3.800 | 3.250 | 3.400 | 3.400 | 53,000 |
| 2024-09-10 | 3.410 | 3.510 | 3.310 | 3.350 | 3.350 | 3,400 |
| 2024-09-09 | 3.400 | 3.420 | 3.350 | 3.350 | 3.350 | 8,400 |
| 2024-09-06 | 3.560 | 3.560 | 3.350 | 3.380 | 3.380 | 30,800 |
| 2024-09-05 | 3.410 | 3.410 | 3.280 | 3.320 | 3.320 | 34,400 |
| 2024-09-04 | 3.500 | 3.500 | 3.310 | 3.470 | 3.470 | 17,400 |
| 2024-09-03 | 3.420 | 3.650 | 3.420 | 3.490 | 3.490 | 10,300 |
| 2024-08-30 | 3.550 | 3.570 | 3.410 | 3.430 | 3.430 | 15,100 |
| 2024-08-29 | 3.610 | 3.610 | 3.460 | 3.600 | 3.600 | 23,800 |
| 2024-08-28 | 3.650 | 3.650 | 3.500 | 3.580 | 3.580 | 25,600 |
| 2024-08-27 | 3.510 | 3.690 | 3.510 | 3.670 | 3.670 | 29,000 |
| 2024-08-26 | 3.440 | 3.520 | 3.430 | 3.510 | 3.510 | 23,800 |
| 2024-08-23 | 3.510 | 3.600 | 3.420 | 3.420 | 3.420 | 4,000 |
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.