Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.37	0.37	0.36	0.37	0.37	-	64,543
Dec 12, 2025	0.37	0.37	0.36	0.37	0.37	-	45,228
Dec 11, 2025	0.38	0.39	0.36	0.37	0.37	-8.64%	139,948
Dec 10, 2025	0.38	0.41	0.38	0.41	0.41	1.25%	39,785
Dec 9, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	37,861
Dec 8, 2025	0.42	0.42	0.41	0.41	0.41	-2.41%	25,559
Dec 5, 2025	0.39	0.42	0.39	0.42	0.42	3.75%	2,050
Dec 4, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	6,643
Dec 3, 2025	0.40	0.42	0.39	0.42	0.42	13.51%	118,045
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	20,373
Dec 1, 2025	0.36	0.38	0.36	0.38	0.38	-3.80%	69,827
Nov 28, 2025	0.37	0.40	0.36	0.40	0.40	3.95%	2,200
Nov 27, 2025	0.41	0.41	0.38	0.38	0.38	-9.52%	40,883
Nov 26, 2025	0.36	0.42	0.35	0.42	0.42	18.31%	93,502
Nov 25, 2025	0.40	0.40	0.36	0.36	0.36	-4.05%	54,778
Nov 24, 2025	0.34	0.37	0.34	0.37	0.37	8.82%	30,999
Nov 21, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	34,390
Nov 20, 2025	0.32	0.33	0.32	0.33	0.33	-	37,379
Nov 19, 2025	0.37	0.37	0.31	0.33	0.33	-10.81%	354,379
Nov 18, 2025	0.39	0.40	0.37	0.37	0.37	-7.50%	60,771
Nov 17, 2025	0.42	0.46	0.40	0.40	0.40	-2.44%	26,305
Nov 14, 2025	0.40	0.43	0.39	0.41	0.41	2.50%	53,593
Nov 13, 2025	0.43	0.43	0.39	0.40	0.40	-6.98%	80,465
Nov 12, 2025	0.46	0.47	0.43	0.43	0.43	-8.51%	25,981
Nov 11, 2025	0.49	0.49	0.45	0.47	0.47	-	87,312
Nov 10, 2025	0.43	0.49	0.43	0.47	0.47	-	42,525
Nov 7, 2025	0.50	0.50	0.39	0.47	0.47	-4.08%	54,918
Nov 6, 2025	0.43	0.51	0.42	0.49	0.49	22.50%	132,733
Nov 5, 2025	0.50	0.50	0.40	0.40	0.40	-20.00%	17,931
Nov 4, 2025	0.56	0.56	0.50	0.50	0.50	-12.28%	26,044
Nov 3, 2025	0.59	0.59	0.57	0.57	0.57	-	1,222
Oct 31, 2025	0.57	0.57	0.54	0.57	0.57	2.70%	39,999
Oct 30, 2025	0.45	0.56	0.45	0.56	0.56	-	40,556
Oct 29, 2025	0.54	0.56	0.48	0.56	0.56	-	9,999
Oct 28, 2025	0.51	0.56	0.48	0.56	0.56	-2.63%	35,120
Oct 27, 2025	0.57	0.57	0.48	0.57	0.57	2.70%	7,857
Oct 24, 2025	0.60	0.60	0.56	0.56	0.56	-5.13%	32,841
Oct 23, 2025	0.59	0.59	0.51	0.59	0.59	-2.50%	4,211
Oct 22, 2025	0.57	0.60	0.57	0.60	0.60	17.65%	8,364
Oct 21, 2025	0.50	0.56	0.50	0.51	0.51	-15.00%	33,989
Oct 20, 2025	0.57	0.60	0.48	0.60	0.60	14.29%	19,872
Oct 17, 2025	0.53	0.57	0.48	0.53	0.53	9.38%	52,333
Oct 16, 2025	0.59	0.59	0.45	0.48	0.48	-15.79%	24,086
Oct 15, 2025	0.59	0.60	0.53	0.57	0.57	-	77,766
Oct 14, 2025	0.50	0.59	0.50	0.57	0.57	26.67%	26,883
Oct 10, 2025	0.50	0.50	0.36	0.45	0.45	-	178,801