Edge Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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