Edgemont Gold Corp. (CSE:EDGM)
Canada
· Delayed Price · Currency is CAD 0.1600
+0.0100 (6.67%)
Apr 25, 2025, 2:20 PM EDT
Edgemont Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 10,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 163,500 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -8.57% | 62,400 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 49,500 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 54,250 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 100,500 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -9.09% | 48,500 |
| Apr 15, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | - | 22.22% | 131,000 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | 2.86% | 246,850 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 36,500 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 13.33% | 71,000 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -9.09% | 14,000 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 60,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 54,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 227,200 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -13.51% | 169,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 14,500 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2.78% | 70,000 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 65,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -14.29% | 280,500 |
| Mar 27, 2025 | 0.16 | 0.22 | 0.16 | 0.21 | - | 35.48% | 646,966 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 424,200 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -11.76% | 152,529 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 118,187 |
| Mar 21, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | - | 6.25% | 288,500 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 14.29% | 343,500 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -12.50% | 264,159 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 100,000 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | - | -2.94% | 149,000 |
| Mar 14, 2025 | 0.14 | 0.17 | 0.13 | 0.17 | - | 13.33% | 180,600 |
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 50,000 |
| Mar 10, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | - | -6.67% | 111,680 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | - | -9.09% | 507,565 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 3.13% | 152,477 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 231,000 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -2.70% | 92,817 |
| Mar 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -7.50% | 169,213 |
| Feb 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | - | 2.56% | 241,300 |
| Feb 27, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -7.14% | 341,235 |
| Feb 26, 2025 | 0.15 | 0.25 | 0.15 | 0.21 | - | 40.00% | 847,446 |
| Feb 25, 2025 | 0.18 | 0.20 | 0.15 | 0.15 | - | -16.67% | 569,357 |
| Feb 24, 2025 | 0.14 | 0.22 | 0.14 | 0.18 | - | 50.00% | 1,688,295 |
| Feb 21, 2025 | 0.10 | 0.15 | 0.10 | 0.12 | - | 33.33% | 1,303,750 |
| Feb 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | - | 51,000 |
| Feb 19, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | - | -5.26% | 75,000 |
| Feb 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 18.75% | 70,500 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Feb 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 6.67% | 100,000 |