Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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