Edgemont Gold Corp. (CSE:EDGM)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
At close: Jun 6, 2025
Edgemont Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 30,000 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 30,000 |
| Jun 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 106,500 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,625 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 64,500 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| May 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 142,000 |
| May 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 18,100 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 99,000 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 25,500 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 35,500 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 18,000 |
| May 12, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 30,650 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 70,000 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 7,000 |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 22,700 |
| May 6, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 91,250 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 5,000 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 145,000 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 67,500 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -18.75% | 478,500 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,500 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 10,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 163,500 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 62,400 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 49,500 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 54,250 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 100,500 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 48,500 |
| Apr 15, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 22.22% | 131,000 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 246,850 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 36,500 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 71,000 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 14,000 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 60,000 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 54,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 227,200 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 169,000 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 14,500 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 70,000 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 65,000 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 280,500 |
| Mar 27, 2025 | 0.16 | 0.22 | 0.16 | 0.21 | 0.21 | 35.48% | 646,966 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 424,200 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 152,529 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 118,187 |
| Mar 21, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 288,500 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 343,500 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 264,159 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 100,000 |