Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.76	0.77	0.76	0.77	0.77	2.67%	8,102
May 12, 2026	0.82	0.82	0.74	0.75	0.75	1.35%	262,636
May 11, 2026	0.79	0.81	0.73	0.74	0.74	-6.33%	71,992
May 8, 2026	0.82	0.82	0.79	0.79	0.79	-	15,600
May 7, 2026	0.83	0.83	0.79	0.79	0.79	-1.25%	10,004
May 6, 2026	0.82	0.82	0.80	0.80	0.80	-	20,498
May 5, 2026	0.81	0.82	0.79	0.80	0.80	-10.11%	26,438
May 4, 2026	0.81	0.89	0.80	0.89	0.89	8.54%	176,422
May 1, 2026	0.87	0.87	0.80	0.82	0.82	-2.38%	19,524
Apr 30, 2026	0.79	0.91	0.79	0.84	0.84	12.00%	164,848
Apr 29, 2026	0.74	0.79	0.74	0.75	0.75	5.63%	104,086
Apr 28, 2026	0.75	0.80	0.71	0.71	0.71	-4.05%	227,004
Apr 27, 2026	0.81	0.81	0.73	0.74	0.74	-6.33%	371,975
Apr 24, 2026	0.73	0.84	0.70	0.79	0.79	8.22%	1,770,289
Apr 23, 2026	0.73	0.74	0.72	0.73	0.73	2.82%	30,900
Apr 22, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	56,036
Apr 21, 2026	0.75	0.75	0.70	0.72	0.72	-1.37%	782,105
Apr 20, 2026	0.71	0.75	0.69	0.73	0.73	2.82%	261,065
Apr 17, 2026	0.70	0.72	0.70	0.71	0.71	2.90%	416,595
Apr 16, 2026	0.71	0.71	0.69	0.69	0.69	-1.43%	24,933
Apr 15, 2026	0.70	0.70	0.70	0.70	0.70	-	35,806
Apr 14, 2026	0.69	0.71	0.68	0.70	0.70	11.11%	50,195
Apr 13, 2026	0.67	0.68	0.59	0.63	0.63	-10.00%	127,606
Apr 10, 2026	0.68	0.71	0.67	0.70	0.70	4.48%	150,749
Apr 9, 2026	0.68	0.70	0.67	0.67	0.67	-4.29%	95,325
Apr 8, 2026	0.70	0.70	0.67	0.70	0.70	4.48%	56,658
Apr 7, 2026	0.69	0.69	0.66	0.67	0.67	-4.29%	113,227
Apr 6, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	17,793
Apr 2, 2026	0.69	0.69	0.67	0.68	0.68	-2.86%	16,674