EDM Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.59	0.64	0.59	0.62	0.62	8.77%	199,708
Aug 7, 2026	0.58	0.61	0.57	0.57	0.57	-	294,066
Aug 6, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	57,320
Aug 5, 2026	0.61	0.61	0.56	0.56	0.56	-1.75%	105,261
Aug 4, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	53,668
Jul 31, 2026	0.57	0.60	0.55	0.60	0.60	7.14%	295,857
Jul 30, 2026	0.58	0.63	0.55	0.56	0.56	-3.45%	363,665
Jul 29, 2026	0.58	0.58	0.58	0.58	0.58	-	66,000
Jul 28, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	87,406
Jul 27, 2026	0.57	0.62	0.57	0.60	0.60	1.69%	51,617
Jul 24, 2026	0.55	0.62	0.54	0.59	0.59	13.46%	416,100
Jul 23, 2026	0.51	0.54	0.51	0.52	0.52	5.05%	10,790
Jul 22, 2026	0.49	0.50	0.48	0.50	0.50	-4.81%	20,457
Jul 21, 2026	0.50	0.52	0.50	0.52	0.52	10.64%	12,500
Jul 20, 2026	0.47	0.47	0.47	0.47	0.47	-	2,263
Jul 17, 2026	0.47	0.47	0.44	0.47	0.47	-	23,949
Jul 16, 2026	0.54	0.54	0.47	0.47	0.47	-12.96%	16,150
Jul 15, 2026	0.51	0.54	0.48	0.54	0.54	12.50%	94,666
Jul 14, 2026	0.50	0.52	0.48	0.48	0.48	-2.04%	23,009
Jul 13, 2026	0.53	0.53	0.49	0.49	0.49	-9.26%	17,567
Jul 10, 2026	0.51	0.54	0.50	0.54	0.54	1.89%	16,396
Jul 9, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	9,807
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	-3.77%	25,512
Jul 7, 2026	0.60	0.60	0.50	0.53	0.53	-17.19%	281,556
Jul 6, 2026	0.66	0.70	0.59	0.64	0.64	1.59%	149,431
Jul 3, 2026	0.59	0.72	0.59	0.63	0.63	14.55%	166,272
Jul 2, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	26,942
Jun 30, 2026	0.57	0.58	0.55	0.57	0.57	-1.72%	62,601
Jun 29, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	43,418
Jun 26, 2026	0.55	0.57	0.55	0.57	0.57	-1.72%	42,903
Jun 25, 2026	0.56	0.58	0.56	0.58	0.58	9.43%	14,350
Jun 24, 2026	0.52	0.55	0.51	0.53	0.53	-3.64%	68,450
Jun 23, 2026	0.54	0.57	0.53	0.55	0.55	5.77%	91,992
Jun 22, 2026	0.56	0.56	0.52	0.52	0.52	-8.77%	67,400
Jun 19, 2026	0.59	0.59	0.57	0.57	0.57	3.64%	20,500
Jun 18, 2026	0.61	0.61	0.55	0.55	0.55	-9.84%	5,345
Jun 17, 2026	0.61	0.61	0.56	0.61	0.61	1.67%	98,354
Jun 16, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	93,250
Jun 15, 2026	0.52	0.57	0.51	0.57	0.57	9.62%	184,151
Jun 12, 2026	0.50	0.52	0.49	0.52	0.52	4.00%	83,405
Jun 11, 2026	0.48	0.51	0.47	0.50	0.50	6.38%	47,743
Jun 10, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	28,060
Jun 9, 2026	0.51	0.51	0.44	0.46	0.46	-9.80%	321,850
Jun 8, 2026	0.43	0.57	0.43	0.51	0.51	6.25%	196,760
Jun 5, 2026	0.53	0.53	0.45	0.48	0.48	-4.00%	126,743
Jun 4, 2026	0.51	0.51	0.50	0.50	0.50	2.04%	41,053
Jun 3, 2026	0.50	0.53	0.48	0.49	0.49	-10.91%	85,419
Jun 2, 2026	0.48	0.55	0.47	0.55	0.55	22.22%	264,519
Jun 1, 2026	0.46	0.46	0.43	0.45	0.45	4.65%	140,907
May 29, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	137,004