EDM Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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