Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.68	0.70	0.62	0.62	0.62	-11.43%	284,788
Mar 19, 2026	0.76	0.76	0.69	0.70	0.70	-10.26%	288,520
Mar 18, 2026	0.89	0.89	0.78	0.78	0.78	-13.33%	185,866
Mar 17, 2026	0.90	0.90	0.85	0.90	0.90	-1.10%	46,575
Mar 16, 2026	0.91	0.96	0.81	0.91	0.91	1.11%	185,327
Mar 13, 2026	0.93	0.96	0.86	0.90	0.90	-5.26%	123,335
Mar 12, 2026	0.94	0.97	0.91	0.95	0.95	1.06%	221,243
Mar 11, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	32,317
Mar 10, 2026	0.93	0.94	0.91	0.93	0.93	-1.06%	74,302
Mar 9, 2026	0.96	0.96	0.92	0.94	0.94	-2.08%	156,366
Mar 6, 2026	0.92	0.97	0.92	0.96	0.96	1.05%	47,437
Mar 5, 2026	0.94	0.97	0.94	0.95	0.95	1.06%	84,143
Mar 4, 2026	0.96	0.96	0.90	0.94	0.94	-3.09%	68,336
Mar 3, 2026	0.93	1.02	0.92	0.97	0.97	2.11%	224,547
Mar 2, 2026	0.94	0.97	0.93	0.95	0.95	2.15%	65,697
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