Eupraxia Pharmaceuticals Inc. (TSX:EPRX)
Canada
· Delayed Price · Currency is CAD 5.33
-0.07 (-1.30%)
May 12, 2025, 4:00 PM EDT
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.48 | 5.55 | 5.43 | 5.45 | 5.45 | 0.93% | 76,500 |
| May 9, 2025 | 5.33 | 5.48 | 5.30 | 5.40 | 5.40 | 1.50% | 37,100 |
| May 8, 2025 | 5.35 | 5.37 | 5.17 | 5.32 | 5.32 | - | 42,600 |
| May 7, 2025 | 5.55 | 5.57 | 5.32 | 5.32 | 5.32 | -3.97% | 28,405 |
| May 6, 2025 | 5.51 | 5.66 | 5.32 | 5.54 | 5.54 | 0.54% | 44,302 |
| May 5, 2025 | 5.87 | 6.10 | 5.45 | 5.51 | 5.51 | - | 194,202 |
| May 2, 2025 | 5.52 | 5.55 | 5.48 | 5.51 | 5.51 | 0.18% | 11,307 |
| May 1, 2025 | 5.51 | 5.64 | 5.47 | 5.50 | 5.50 | 0.18% | 18,900 |
| Apr 30, 2025 | 5.50 | 5.70 | 5.49 | 5.49 | 5.49 | -0.18% | 60,900 |
| Apr 29, 2025 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -0.90% | 23,200 |
| Apr 28, 2025 | 5.48 | 5.65 | 5.39 | 5.55 | 5.55 | 3.93% | 36,700 |
| Apr 25, 2025 | 5.47 | 5.47 | 5.23 | 5.34 | 5.34 | -2.73% | 29,900 |
| Apr 24, 2025 | 5.28 | 5.49 | 5.25 | 5.49 | 5.49 | 3.98% | 30,200 |
| Apr 23, 2025 | 5.34 | 5.40 | 5.24 | 5.28 | 5.28 | - | 34,600 |
| Apr 22, 2025 | 4.81 | 5.34 | 4.81 | 5.28 | 5.28 | 9.09% | 116,940 |
| Apr 21, 2025 | 4.60 | 4.90 | 4.56 | 4.84 | 4.84 | 6.14% | 68,631 |
| Apr 17, 2025 | 4.55 | 4.60 | 4.38 | 4.56 | 4.56 | 2.70% | 11,500 |
| Apr 16, 2025 | 4.66 | 4.66 | 4.40 | 4.44 | 4.44 | -4.72% | 23,125 |
| Apr 15, 2025 | 4.25 | 4.71 | 4.22 | 4.66 | 4.66 | 8.37% | 53,700 |
| Apr 14, 2025 | 4.29 | 4.32 | 4.13 | 4.30 | 4.30 | 3.86% | 22,105 |
| Apr 11, 2025 | 4.15 | 4.15 | 4.08 | 4.14 | 4.14 | 0.49% | 45,800 |
| Apr 10, 2025 | 4.41 | 4.53 | 4.07 | 4.12 | 4.12 | -5.50% | 33,500 |
| Apr 9, 2025 | 4.10 | 4.41 | 4.09 | 4.36 | 4.36 | 4.06% | 15,000 |
| Apr 8, 2025 | 4.26 | 4.63 | 4.14 | 4.19 | 4.19 | -2.78% | 27,100 |
| Apr 7, 2025 | 4.10 | 4.40 | 3.96 | 4.31 | 4.31 | 3.86% | 45,829 |
| Apr 4, 2025 | 4.45 | 4.50 | 4.15 | 4.15 | 4.15 | -6.74% | 24,638 |
| Apr 3, 2025 | 4.50 | 4.53 | 4.39 | 4.45 | 4.45 | -1.11% | 10,200 |
| Apr 2, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 20,041 |
| Apr 1, 2025 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | - | 8,400 |
| Mar 31, 2025 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | -1.26% | 45,800 |
| Mar 28, 2025 | 4.70 | 4.82 | 4.59 | 4.76 | 4.76 | -0.83% | 19,800 |
| Mar 27, 2025 | 4.85 | 4.90 | 4.75 | 4.80 | 4.80 | -1.84% | 24,308 |
| Mar 26, 2025 | 4.99 | 5.00 | 4.75 | 4.89 | 4.89 | -2.20% | 30,700 |
| Mar 25, 2025 | 5.08 | 5.12 | 4.99 | 5.00 | 5.00 | -2.72% | 44,033 |
| Mar 24, 2025 | 5.25 | 5.26 | 5.13 | 5.14 | 5.14 | -2.10% | 25,900 |
| Mar 21, 2025 | 5.50 | 5.60 | 5.19 | 5.25 | 5.25 | -5.41% | 27,500 |
| Mar 20, 2025 | 5.63 | 5.69 | 5.50 | 5.55 | 5.55 | -1.77% | 10,700 |
| Mar 19, 2025 | 5.78 | 5.80 | 5.65 | 5.65 | 5.65 | -2.25% | 46,010 |
| Mar 18, 2025 | 5.78 | 6.05 | 5.78 | 5.78 | 5.78 | -1.20% | 40,602 |
| Mar 17, 2025 | 5.84 | 5.99 | 5.80 | 5.85 | 5.85 | -2.01% | 20,100 |
| Mar 14, 2025 | 6.00 | 6.03 | 5.95 | 5.97 | 5.97 | -0.83% | 7,808 |
| Mar 13, 2025 | 6.06 | 6.10 | 5.86 | 6.02 | 6.02 | 0.50% | 30,922 |
| Mar 12, 2025 | 5.87 | 6.03 | 5.85 | 5.99 | 5.99 | 8.12% | 27,039 |
| Mar 11, 2025 | 5.73 | 6.15 | 5.54 | 5.54 | 5.54 | -5.94% | 151,400 |
| Mar 10, 2025 | 5.99 | 6.21 | 5.78 | 5.89 | 5.89 | -2.00% | 37,833 |
| Mar 7, 2025 | 5.81 | 6.03 | 5.68 | 6.01 | 6.01 | 4.52% | 33,905 |
| Mar 6, 2025 | 5.50 | 5.75 | 5.44 | 5.75 | 5.75 | 5.50% | 28,800 |
| Mar 5, 2025 | 5.01 | 5.48 | 5.01 | 5.45 | 5.45 | 4.81% | 12,209 |
| Mar 4, 2025 | 5.50 | 5.50 | 5.15 | 5.20 | 5.20 | -5.97% | 26,010 |
| Mar 3, 2025 | 5.96 | 5.96 | 5.51 | 5.53 | 5.53 | -2.98% | 16,600 |