EDM Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.73	0.73	0.70	0.70	0.70	-1.41%	138,069
Aug 27, 2026	0.73	0.74	0.71	0.71	0.71	-	62,255
Aug 26, 2026	0.74	0.75	0.71	0.71	0.71	-1.39%	84,875
Aug 25, 2026	0.71	0.72	0.70	0.72	0.72	9.09%	175,500
Aug 24, 2026	0.73	0.74	0.66	0.66	0.66	-7.04%	319,929
Aug 21, 2026	0.65	0.74	0.65	0.71	0.71	1.43%	147,393
Aug 20, 2026	0.75	0.75	0.70	0.70	0.70	-2.78%	180,121
Aug 19, 2026	0.70	0.76	0.70	0.72	0.72	2.86%	794,144
Aug 18, 2026	0.67	0.72	0.67	0.70	0.70	7.69%	1,021,807
Aug 17, 2026	0.64	0.69	0.64	0.65	0.65	-	195,104
Aug 14, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	147,472
Aug 13, 2026	0.62	0.64	0.57	0.63	0.63	-1.56%	417,784
Aug 12, 2026	0.64	0.65	0.62	0.64	0.64	-	187,223
Aug 11, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	130,152
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