Eastwood Bio-Medical Canada Inc. (TSXV:EBM)
Canada · Delayed Price · Currency is CAD 0.5900
+0.0400 (7.27%)
Oct 23, 2025, 3:58 PM EDT
TSXV:EBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.60 | 0.60 | 0.56 | 0.59 | 0.59 | 7.27% | 5,701 |
| Oct 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 7.84% | 500 |
| Oct 21, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 2,220 |
| Oct 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,604 |
| Oct 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 14.94% | 5,836 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.25% | 500 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 6,904 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 163 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 500 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 500 |
| Sep 19, 2025 | 0.44 | 0.44 | 0.35 | 0.43 | 0.43 | -2.27% | 11,000 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 15.79% | 500 |
| Sep 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -14.61% | 1,000 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 500 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 11, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 20,000 |
| Sep 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.16% | 5,000 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.50% | 5,500 |
| Sep 3, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 10,100 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 36.07% | 3,900 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 1,000 |
| Aug 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -26.83% | 2,500 |
| Aug 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1,600 |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 22,300 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,000 |