Eupraxia Pharmaceuticals Inc. (TSX:EPRX)
Canada
· Delayed Price · Currency is CAD 8.54
+0.48 (5.96%)
At close: Dec 5, 2025
Eupraxia Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.24 | 8.72 | 8.15 | 8.54 | 8.54 | 5.96% | 122,078 |
| Dec 4, 2025 | 8.25 | 8.35 | 8.06 | 8.06 | 8.06 | -2.30% | 87,554 |
| Dec 3, 2025 | 8.28 | 8.34 | 8.11 | 8.25 | 8.25 | -0.24% | 230,227 |
| Dec 2, 2025 | 8.45 | 8.45 | 8.08 | 8.27 | 8.27 | -1.43% | 73,743 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.28 | 8.39 | 8.39 | -3.89% | 24,465 |
| Nov 28, 2025 | 9.02 | 9.02 | 8.62 | 8.73 | 8.73 | -0.80% | 28,556 |
| Nov 27, 2025 | 8.80 | 8.80 | 8.67 | 8.80 | 8.80 | 0.92% | 1,985 |
| Nov 26, 2025 | 8.76 | 8.84 | 8.64 | 8.72 | 8.72 | - | 17,041 |
| Nov 25, 2025 | 8.82 | 9.10 | 8.60 | 8.72 | 8.72 | -1.91% | 85,305 |
| Nov 24, 2025 | 8.86 | 8.94 | 8.63 | 8.89 | 8.89 | 0.11% | 73,164 |
| Nov 21, 2025 | 8.88 | 9.01 | 8.77 | 8.88 | 8.88 | - | 46,123 |
| Nov 20, 2025 | 8.85 | 9.07 | 8.77 | 8.88 | 8.88 | 1.02% | 35,183 |
| Nov 19, 2025 | 9.06 | 9.18 | 8.62 | 8.79 | 8.79 | -2.33% | 71,893 |
| Nov 18, 2025 | 9.30 | 9.30 | 8.86 | 9.00 | 9.00 | -4.15% | 164,590 |
| Nov 17, 2025 | 9.64 | 9.64 | 9.00 | 9.39 | 9.39 | 0.97% | 107,047 |
| Nov 14, 2025 | 8.86 | 9.88 | 8.69 | 9.30 | 9.30 | 5.92% | 142,522 |
| Nov 13, 2025 | 9.15 | 9.18 | 8.52 | 8.78 | 8.78 | -6.10% | 100,772 |
| Nov 12, 2025 | 9.37 | 9.42 | 9.10 | 9.35 | 9.35 | 0.75% | 65,865 |
| Nov 11, 2025 | 8.65 | 9.35 | 8.49 | 9.28 | 9.28 | 6.91% | 122,727 |
| Nov 10, 2025 | 7.70 | 8.85 | 7.70 | 8.68 | 8.68 | 13.02% | 129,919 |
| Nov 7, 2025 | 7.87 | 7.87 | 7.35 | 7.68 | 7.68 | -3.52% | 74,513 |
| Nov 6, 2025 | 8.05 | 8.05 | 7.44 | 7.96 | 7.96 | -0.38% | 54,455 |
| Nov 5, 2025 | 7.73 | 8.17 | 7.71 | 7.99 | 7.99 | 3.10% | 77,459 |
| Nov 4, 2025 | 8.49 | 8.49 | 7.59 | 7.75 | 7.75 | -8.50% | 50,349 |
| Nov 3, 2025 | 8.17 | 8.56 | 7.66 | 8.47 | 8.47 | 5.88% | 111,831 |
| Oct 31, 2025 | 7.70 | 8.00 | 7.50 | 8.00 | 8.00 | 6.67% | 63,233 |
| Oct 30, 2025 | 7.70 | 7.70 | 7.45 | 7.50 | 7.50 | -1.32% | 42,969 |
| Oct 29, 2025 | 7.89 | 7.89 | 7.50 | 7.60 | 7.60 | -2.94% | 71,329 |
| Oct 28, 2025 | 7.77 | 7.83 | 7.65 | 7.83 | 7.83 | 3.43% | 21,389 |
| Oct 27, 2025 | 7.68 | 7.72 | 7.54 | 7.57 | 7.57 | -1.05% | 15,131 |
| Oct 24, 2025 | 7.76 | 7.92 | 7.65 | 7.65 | 7.65 | -2.92% | 29,801 |
| Oct 23, 2025 | 7.65 | 8.07 | 7.59 | 7.88 | 7.88 | 3.14% | 31,589 |
| Oct 22, 2025 | 7.78 | 7.81 | 7.55 | 7.64 | 7.64 | -0.78% | 49,999 |
| Oct 21, 2025 | 8.10 | 8.10 | 7.70 | 7.70 | 7.70 | -6.67% | 39,788 |
| Oct 20, 2025 | 8.08 | 8.27 | 7.89 | 8.25 | 8.25 | 1.60% | 96,148 |
| Oct 17, 2025 | 8.24 | 8.25 | 7.90 | 8.12 | 8.12 | -0.49% | 24,303 |
| Oct 16, 2025 | 8.26 | 8.39 | 7.99 | 8.16 | 8.16 | -3.77% | 99,638 |
| Oct 15, 2025 | 8.43 | 8.48 | 8.25 | 8.48 | 8.48 | -1.17% | 24,868 |
| Oct 14, 2025 | 8.39 | 8.63 | 8.26 | 8.58 | 8.58 | 2.14% | 47,092 |
| Oct 10, 2025 | 8.74 | 8.76 | 8.39 | 8.40 | 8.40 | -2.33% | 56,319 |
| Oct 9, 2025 | 8.51 | 8.70 | 8.38 | 8.60 | 8.60 | -0.35% | 26,869 |
| Oct 8, 2025 | 8.40 | 8.75 | 8.19 | 8.63 | 8.63 | 2.74% | 55,716 |
| Oct 7, 2025 | 8.31 | 8.44 | 8.05 | 8.40 | 8.40 | 1.08% | 56,914 |
| Oct 6, 2025 | 8.29 | 8.37 | 7.99 | 8.31 | 8.31 | 2.21% | 35,018 |
| Oct 3, 2025 | 8.40 | 8.62 | 8.12 | 8.13 | 8.13 | -2.40% | 31,736 |
| Oct 2, 2025 | 8.50 | 8.50 | 8.29 | 8.33 | 8.33 | -2.00% | 18,225 |
| Oct 1, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.66% | 41,117 |
| Sep 30, 2025 | 8.20 | 8.24 | 7.83 | 8.20 | 8.20 | 2.24% | 66,271 |
| Sep 29, 2025 | 8.06 | 8.07 | 7.95 | 8.02 | 8.02 | 0.38% | 4,011 |
| Sep 26, 2025 | 8.03 | 8.03 | 7.75 | 7.99 | 7.99 | -0.75% | 37,319 |
| Sep 25, 2025 | 7.93 | 8.22 | 7.45 | 8.05 | 8.05 | 3.34% | 109,814 |
| Sep 24, 2025 | 8.05 | 8.14 | 7.44 | 7.79 | 7.79 | -3.47% | 111,510 |
| Sep 23, 2025 | 8.01 | 8.83 | 7.97 | 8.07 | 8.07 | -9.02% | 136,816 |
| Sep 22, 2025 | 8.48 | 9.75 | 8.27 | 8.87 | 8.87 | 7.78% | 133,792 |
| Sep 19, 2025 | 8.50 | 8.50 | 8.09 | 8.23 | 8.23 | -1.32% | 36,046 |
| Sep 18, 2025 | 7.46 | 8.59 | 7.46 | 8.34 | 8.34 | 12.40% | 157,029 |
| Sep 17, 2025 | 7.37 | 7.45 | 7.35 | 7.42 | 7.42 | 0.41% | 45,959 |
| Sep 16, 2025 | 7.34 | 7.39 | 7.15 | 7.39 | 7.39 | 1.79% | 9,896 |
| Sep 15, 2025 | 7.40 | 7.40 | 7.25 | 7.26 | 7.26 | -1.22% | 11,199 |
| Sep 12, 2025 | 7.50 | 7.50 | 7.32 | 7.35 | 7.35 | -2.91% | 14,627 |
| Sep 11, 2025 | 7.43 | 7.65 | 7.41 | 7.57 | 7.57 | 1.75% | 31,107 |
| Sep 10, 2025 | 7.26 | 7.44 | 7.20 | 7.44 | 7.44 | 1.50% | 88,547 |
| Sep 9, 2025 | 7.25 | 7.33 | 7.16 | 7.33 | 7.33 | -0.27% | 25,965 |
| Sep 8, 2025 | 7.35 | 7.35 | 7.18 | 7.35 | 7.35 | -0.27% | 26,702 |
| Sep 5, 2025 | 7.41 | 7.45 | 7.34 | 7.37 | 7.37 | 0.27% | 38,488 |
| Sep 4, 2025 | 7.49 | 7.49 | 7.33 | 7.35 | 7.35 | -2.00% | 18,601 |
| Sep 3, 2025 | 7.52 | 7.52 | 7.39 | 7.50 | 7.50 | - | 28,706 |
| Sep 2, 2025 | 7.40 | 7.53 | 7.40 | 7.50 | 7.50 | 1.08% | 57,150 |
| Aug 29, 2025 | 7.15 | 7.44 | 7.01 | 7.42 | 7.42 | 3.92% | 52,835 |
| Aug 28, 2025 | 7.20 | 7.25 | 7.12 | 7.14 | 7.14 | -0.14% | 35,700 |
| Aug 27, 2025 | 7.09 | 7.15 | 6.95 | 7.15 | 7.15 | 3.03% | 18,117 |
| Aug 26, 2025 | 7.20 | 7.20 | 6.94 | 6.94 | 6.94 | -3.61% | 26,976 |
| Aug 25, 2025 | 7.40 | 7.40 | 7.09 | 7.20 | 7.20 | -1.71% | 42,551 |
| Aug 22, 2025 | 7.25 | 7.36 | 7.21 | 7.33 | 7.33 | 1.74% | 8,703 |
| Aug 21, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -1.91% | 40,710 |
| Aug 20, 2025 | 7.48 | 7.53 | 7.34 | 7.34 | 7.34 | -1.48% | 23,879 |
| Aug 19, 2025 | 7.35 | 7.49 | 7.30 | 7.45 | 7.45 | 0.95% | 47,430 |
| Aug 18, 2025 | 7.49 | 7.49 | 7.21 | 7.38 | 7.38 | 0.14% | 15,080 |
| Aug 15, 2025 | 7.27 | 7.38 | 7.27 | 7.37 | 7.37 | 1.80% | 8,066 |
| Aug 14, 2025 | 7.55 | 7.55 | 7.22 | 7.24 | 7.24 | -3.34% | 13,285 |
| Aug 13, 2025 | 7.50 | 7.60 | 7.44 | 7.49 | 7.49 | 0.54% | 47,270 |
| Aug 12, 2025 | 7.39 | 7.47 | 7.25 | 7.45 | 7.45 | 1.64% | 39,984 |
| Aug 11, 2025 | 7.16 | 7.40 | 7.16 | 7.33 | 7.33 | 1.66% | 36,179 |
| Aug 8, 2025 | 7.40 | 7.40 | 7.17 | 7.21 | 7.21 | -2.57% | 17,620 |
| Aug 7, 2025 | 7.55 | 7.55 | 7.39 | 7.40 | 7.40 | -2.37% | 11,630 |
| Aug 6, 2025 | 7.48 | 7.58 | 7.38 | 7.58 | 7.58 | 2.43% | 9,962 |
| Aug 5, 2025 | 7.01 | 7.40 | 7.01 | 7.40 | 7.40 | 1.09% | 7,315 |
| Aug 1, 2025 | 7.31 | 7.38 | 7.17 | 7.32 | 7.32 | -1.88% | 12,251 |
| Jul 31, 2025 | 7.19 | 7.65 | 7.19 | 7.46 | 7.46 | 3.47% | 28,711 |
| Jul 30, 2025 | 7.61 | 7.61 | 7.21 | 7.21 | 7.21 | -5.75% | 28,968 |
| Jul 29, 2025 | 7.79 | 7.80 | 7.62 | 7.65 | 7.65 | -1.67% | 19,923 |
| Jul 28, 2025 | 7.55 | 7.78 | 7.49 | 7.78 | 7.78 | 3.05% | 24,926 |
| Jul 25, 2025 | 7.57 | 7.58 | 7.33 | 7.55 | 7.55 | - | 34,726 |
| Jul 24, 2025 | 7.27 | 7.83 | 7.25 | 7.55 | 7.55 | 7.70% | 73,235 |
| Jul 23, 2025 | 6.99 | 7.03 | 6.87 | 7.01 | 7.01 | 2.04% | 3,700 |
| Jul 22, 2025 | 7.03 | 7.03 | 6.72 | 6.87 | 6.87 | -2.00% | 14,790 |
| Jul 21, 2025 | 6.41 | 7.17 | 6.41 | 7.01 | 7.01 | -2.64% | 40,557 |
| Jul 18, 2025 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | -3.10% | 22,695 |
| Jul 17, 2025 | 7.45 | 7.53 | 7.33 | 7.43 | 7.43 | - | 16,192 |
| Jul 16, 2025 | 7.35 | 7.47 | 7.30 | 7.43 | 7.43 | 1.36% | 14,148 |