Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.70	0.73	0.70	0.70	0.70	1.45%	70,517
Mar 31, 2026	0.69	0.70	0.65	0.69	0.69	4.55%	129,408
Mar 30, 2026	0.70	0.70	0.66	0.66	0.66	-4.35%	91,004
Mar 27, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	73,055
Mar 26, 2026	0.69	0.70	0.68	0.70	0.70	-	88,958
Mar 25, 2026	0.72	0.72	0.69	0.70	0.70	4.48%	97,804
Mar 24, 2026	0.65	0.71	0.65	0.67	0.67	1.52%	157,213
Mar 23, 2026	0.60	0.68	0.60	0.66	0.66	6.45%	151,033
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