Edgemont Gold Corp. (CSE:EDGM)
Canada · Delayed Price · Currency is CAD 0.1800
-0.0100 (-5.26%)
Jun 3, 2025, 2:12 PM EST
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 | - | 29,997 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 29,997 |
| Jun 2, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 106,497 |
| May 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,623 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 64,497 |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9,999 |
| May 22, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 13.33% | 141,999 |
| May 21, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 18,099 |
| May 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 98,997 |
| May 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 25,497 |
| May 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 35,499 |
| May 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 17,997 |
| May 12, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 30,648 |
| May 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 69,999 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 6,999 |
| May 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 22,698 |
| May 6, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 91,248 |
| May 5, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 4,998 |
| May 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 144,999 |
| May 1, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 7.69% | 67,497 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -18.75% | 478,497 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,498 |
| Apr 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 9,999 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 163,497 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.57% | 62,397 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 49,497 |
| Apr 21, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 54,249 |
| Apr 17, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 100,497 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 48,498 |
| Apr 15, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 22.22% | 130,998 |
| Apr 14, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.86% | 246,849 |
| Apr 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 36,498 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.33% | 70,998 |
| Apr 9, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 13,998 |
| Apr 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 59,997 |
| Apr 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 53,997 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 227,199 |
| Apr 3, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.51% | 168,999 |
| Apr 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 14,499 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.78% | 69,999 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 64,998 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -14.29% | 280,497 |
| Mar 27, 2025 | 0.16 | 0.22 | 0.16 | 0.21 | 0.21 | 35.48% | 646,965 |
| Mar 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 424,197 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.76% | 152,526 |
| Mar 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 118,185 |
| Mar 21, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 288,498 |
| Mar 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 343,497 |
| Mar 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -12.50% | 264,156 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 99,999 |