EDM Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.41	0.42	0.38	0.41	0.41	5.13%	60,291
Nov 6, 2026	0.38	0.40	0.37	0.39	0.39	-2.50%	129,387
Nov 5, 2026	0.43	0.43	0.39	0.40	0.40	-9.09%	122,787
Nov 4, 2026	0.48	0.48	0.44	0.44	0.44	-	30,022
Nov 3, 2026	0.48	0.48	0.44	0.44	0.44	-6.38%	28,449
Nov 2, 2026	0.44	0.47	0.44	0.47	0.47	11.90%	112,838
Oct 30, 2026	0.50	0.50	0.42	0.42	0.42	-12.50%	262,860
Oct 29, 2026	0.55	0.55	0.48	0.48	0.48	-5.88%	62,625
Oct 28, 2026	0.49	0.52	0.49	0.51	0.51	3.03%	42,506
Oct 27, 2026	0.51	0.51	0.47	0.50	0.50	1.02%	80,065
Oct 26, 2026	0.53	0.53	0.49	0.49	0.49	-5.77%	63,411
Oct 23, 2026	0.58	0.58	0.51	0.52	0.52	-1.89%	139,605
Oct 22, 2026	0.54	0.55	0.50	0.53	0.53	-3.64%	298,849
Oct 21, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	51,603
Oct 20, 2026	0.60	0.61	0.58	0.58	0.58	-6.45%	21,209
Oct 19, 2026	0.60	0.62	0.57	0.62	0.62	3.33%	109,664
Oct 16, 2026	0.58	0.61	0.57	0.60	0.60	1.69%	72,693
Oct 15, 2026	0.62	0.62	0.55	0.59	0.59	9.26%	33,973
Oct 14, 2026	0.65	0.65	0.54	0.54	0.54	-8.47%	103,302
Oct 13, 2026	0.61	0.61	0.58	0.59	0.59	-3.28%	158,154
Oct 9, 2026	0.61	0.61	0.59	0.61	0.61	1.67%	16,599
Oct 8, 2026	0.60	0.61	0.58	0.60	0.60	-3.23%	47,366
Oct 7, 2026	0.61	0.63	0.60	0.62	0.62	-	110,957
Oct 6, 2026	0.66	0.66	0.62	0.62	0.62	-3.13%	76,714
Oct 5, 2026	0.63	0.65	0.63	0.64	0.64	-1.54%	91,563
Oct 2, 2026	0.68	0.68	0.63	0.65	0.65	-1.52%	84,414
Oct 1, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	107,866
Sep 30, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	203,257
Sep 29, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	28,298
Sep 28, 2026	0.73	0.73	0.66	0.68	0.68	-1.45%	102,013
Sep 25, 2026	0.72	0.72	0.68	0.69	0.69	1.47%	32,991
Sep 24, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	124,778
Sep 23, 2026	0.71	0.71	0.70	0.71	0.71	-1.39%	19,063
Sep 22, 2026	0.72	0.75	0.70	0.72	0.72	-	76,721
Sep 21, 2026	0.74	0.75	0.72	0.72	0.72	-	55,837
Sep 18, 2026	0.74	0.80	0.70	0.72	0.72	-	117,283
Sep 17, 2026	0.74	0.74	0.68	0.72	0.72	4.35%	127,136
Sep 16, 2026	0.73	0.75	0.69	0.69	0.69	-4.17%	77,437
Sep 15, 2026	0.75	0.75	0.70	0.72	0.72	-4.00%	17,182
Sep 14, 2026	0.75	0.75	0.70	0.75	0.75	-	81,581
Sep 11, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	58,029
Sep 10, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	25,996
Sep 9, 2026	0.80	0.80	0.76	0.77	0.77	-3.75%	77,735
Sep 8, 2026	0.78	0.80	0.76	0.80	0.80	3.90%	129,108
Sep 4, 2026	0.79	0.80	0.76	0.77	0.77	-3.75%	174,792
Sep 3, 2026	0.74	0.80	0.74	0.80	0.80	6.67%	212,906
Sep 2, 2026	0.75	0.76	0.73	0.75	0.75	2.74%	380,662
Sep 1, 2026	0.72	0.77	0.71	0.73	0.73	-	256,745
Aug 31, 2026	0.72	0.75	0.71	0.73	0.73	4.29%	212,711
Aug 28, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	138,069