Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.47	0.47	0.46	0.46	0.46	-	26,275
Jul 23, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	31,085
Jul 22, 2026	0.49	0.50	0.45	0.48	0.48	-2.06%	74,243
Jul 21, 2026	0.47	0.54	0.46	0.49	0.49	-	180,900
Jul 20, 2026	0.49	0.49	0.45	0.49	0.49	3.19%	125,285
Jul 17, 2026	0.48	0.52	0.46	0.47	0.47	-2.08%	135,820
Jul 16, 2026	0.53	0.56	0.48	0.48	0.48	-7.69%	226,666
Jul 15, 2026	0.53	0.56	0.52	0.52	0.52	-1.89%	81,032
Jul 14, 2026	0.52	0.54	0.50	0.53	0.53	-	585,634
Jul 13, 2026	0.55	0.56	0.53	0.53	0.53	-5.36%	125,484
Jul 10, 2026	0.56	0.56	0.56	0.56	0.56	-	700
Jul 9, 2026	0.56	0.56	0.54	0.56	0.56	1.82%	6,461
Jul 8, 2026	0.55	0.55	0.53	0.55	0.55	-1.79%	85,418
Jul 7, 2026	0.57	0.57	0.55	0.56	0.56	-	68,609
Jul 6, 2026	0.55	0.58	0.55	0.56	0.56	-	114,675
Jul 3, 2026	0.58	0.58	0.56	0.56	0.56	-	11,571
Jul 2, 2026	0.57	0.58	0.56	0.56	0.56	1.82%	54,158
Jun 30, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	3,500
Jun 29, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	41,184
Jun 26, 2026	0.52	0.59	0.51	0.59	0.59	11.32%	358,061
Jun 25, 2026	0.55	0.58	0.52	0.53	0.53	-1.85%	330,095
Jun 24, 2026	0.56	0.56	0.52	0.54	0.54	-6.90%	68,111
Jun 23, 2026	0.58	0.58	0.55	0.58	0.58	-4.92%	156,803
Jun 22, 2026	0.59	0.61	0.55	0.61	0.61	2.52%	380,507
Jun 19, 2026	0.59	0.61	0.58	0.60	0.60	-2.46%	611,143
Jun 18, 2026	0.56	0.61	0.54	0.61	0.61	19.61%	745,147
Jun 17, 2026	0.54	0.54	0.51	0.51	0.51	-3.77%	547,806
Jun 16, 2026	0.55	0.55	0.52	0.53	0.53	-5.36%	27,488
Jun 15, 2026	0.57	0.57	0.52	0.56	0.56	1.82%	603,940
Jun 12, 2026	0.55	0.56	0.52	0.55	0.55	-	132,632
Jun 11, 2026	0.54	0.59	0.54	0.55	0.55	1.85%	346,816
Jun 10, 2026	0.57	0.57	0.52	0.54	0.54	-1.82%	50,216
Jun 9, 2026	0.56	0.58	0.54	0.55	0.55	1.85%	483,412
Jun 8, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	182,012
Jun 5, 2026	0.57	0.57	0.55	0.55	0.55	-4.35%	223,101
Jun 4, 2026	0.57	0.58	0.57	0.58	0.58	0.88%	145,265
Jun 3, 2026	0.56	0.59	0.55	0.57	0.57	-13.64%	673,930
Jun 2, 2026	0.65	0.66	0.63	0.66	0.66	1.54%	97,350
Jun 1, 2026	0.69	0.69	0.65	0.65	0.65	-5.80%	25,675
May 29, 2026	0.73	0.73	0.68	0.69	0.69	-5.48%	580,805
May 28, 2026	0.79	0.79	0.73	0.73	0.73	-3.95%	66,080
May 27, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	14,032
May 26, 2026	0.75	0.79	0.74	0.78	0.78	4.00%	69,618
May 25, 2026	0.76	0.77	0.74	0.75	0.75	-	61,870
May 22, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	36,675
May 21, 2026	0.78	0.79	0.78	0.78	0.78	2.63%	18,783
May 20, 2026	0.71	0.76	0.70	0.76	0.76	7.04%	217,244
May 19, 2026	0.80	0.80	0.71	0.71	0.71	-5.33%	187,540
May 15, 2026	0.75	0.75	0.70	0.75	0.75	1.35%	125,524
May 14, 2026	0.76	0.76	0.74	0.74	0.74	-3.90%	26,568