Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.00	1.00	0.90	0.93	0.93	-7.00%	28,176
Feb 26, 2026	1.00	1.02	0.97	1.00	1.00	-	44,938
Feb 25, 2026	1.02	1.02	0.97	1.00	1.00	-1.96%	111,138
Feb 24, 2026	0.90	1.03	0.90	1.02	1.02	3.03%	277,765
Feb 23, 2026	0.96	0.99	0.95	0.99	0.99	2.06%	153,799
Feb 20, 2026	0.95	0.98	0.93	0.97	0.97	2.11%	119,775
Feb 19, 2026	0.95	0.96	0.95	0.95	0.95	-	101,234
Feb 18, 2026	0.94	0.96	0.93	0.95	0.95	4.40%	87,766
Feb 17, 2026	0.90	0.95	0.89	0.91	0.91	-3.19%	119,438
Feb 13, 2026	0.90	0.94	0.90	0.94	0.94	6.82%	123,588
Feb 12, 2026	0.87	0.88	0.83	0.88	0.88	-	60,542
Feb 11, 2026	0.95	0.95	0.88	0.88	0.88	-3.30%	47,913
Feb 10, 2026	0.91	0.91	0.90	0.91	0.91	1.11%	38,089
Feb 9, 2026	0.94	0.95	0.90	0.90	0.90	-4.26%	90,491
Feb 6, 2026	0.85	0.94	0.85	0.94	0.94	5.62%	47,995
Feb 5, 2026	0.92	0.95	0.80	0.89	0.89	-11.00%	153,672
Feb 4, 2026	0.99	1.00	0.91	1.00	1.00	1.01%	28,199
Feb 3, 2026	0.95	1.02	0.94	0.99	0.99	7.61%	190,352
Feb 2, 2026	0.89	0.94	0.86	0.92	0.92	3.37%	201,533
Jan 30, 2026	0.90	0.94	0.85	0.89	0.89	-13.59%	328,263
Jan 29, 2026	0.90	1.10	0.88	1.03	1.03	17.05%	326,871
Jan 28, 2026	0.83	0.89	0.83	0.88	0.88	7.32%	265,144
Jan 27, 2026	0.84	0.84	0.78	0.82	0.82	2.50%	154,930
Jan 26, 2026	0.75	0.85	0.74	0.80	0.80	14.29%	340,981
Jan 23, 2026	0.65	0.75	0.65	0.70	0.70	7.69%	179,038
Jan 22, 2026	0.63	0.65	0.61	0.65	0.65	8.33%	108,668
Jan 21, 2026	0.58	0.66	0.58	0.60	0.60	7.14%	194,433
Jan 20, 2026	0.54	0.64	0.54	0.56	0.56	3.70%	35,151
Jan 19, 2026	0.65	0.65	0.51	0.54	0.54	-12.90%	94,682
Jan 16, 2026	0.63	0.65	0.59	0.62	0.62	3.33%	137,102
Jan 15, 2026	0.51	0.65	0.51	0.60	0.60	9.09%	159,204
Jan 14, 2026	0.55	0.56	0.51	0.55	0.55	-3.51%	48,270
Jan 13, 2026	0.59	0.59	0.54	0.57	0.57	-3.39%	49,280
Jan 12, 2026	0.55	0.59	0.52	0.59	0.59	13.46%	181,748
Jan 9, 2026	0.45	0.54	0.44	0.52	0.52	14.29%	164,344
Jan 8, 2026	0.49	0.49	0.45	0.46	0.46	-1.09%	43,902
Jan 7, 2026	0.49	0.49	0.45	0.46	0.46	-6.12%	86,332
Jan 6, 2026	0.43	0.49	0.43	0.49	0.49	19.51%	189,379
Jan 5, 2026	0.43	0.43	0.38	0.41	0.41	6.49%	52,913
Jan 2, 2026	0.37	0.41	0.37	0.39	0.39	4.05%	43,118
Dec 31, 2025	0.37	0.37	0.36	0.37	0.37	-2.63%	113,084
Dec 30, 2025	0.37	0.45	0.37	0.38	0.38	4.11%	94,108
Dec 29, 2025	0.40	0.41	0.34	0.37	0.37	-9.88%	264,084
Dec 24, 2025	0.44	0.44	0.38	0.41	0.41	-7.95%	97,702
Dec 23, 2025	0.44	0.45	0.42	0.44	0.44	-1.12%	20,488
Dec 22, 2025	0.46	0.49	0.42	0.45	0.45	7.23%	100,343
Dec 19, 2025	0.42	0.49	0.40	0.42	0.42	5.06%	74,277
Dec 18, 2025	0.39	0.42	0.39	0.40	0.40	3.95%	72,014
Dec 17, 2025	0.37	0.38	0.36	0.38	0.38	2.70%	43,000
Dec 16, 2025	0.36	0.39	0.36	0.37	0.37	-	130,500