Edgewater Wireless Systems Inc. (TSXV:YFI)
Canada
· Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Jul 15, 2025, 1:40 PM EDT
TSXV:YFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 127,720 |
| Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 5,800 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 18,231 |
| Jul 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 121,000 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 32,100 |
| Jul 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 684,621 |
| Jul 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 80,000 |
| Jul 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 135,000 |
| Jul 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 184,500 |
| Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 17,333 |
| Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 75,000 |
| Jun 26, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 910,833 |
| Jun 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 20,429 |
| Jun 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 68,000 |
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Jun 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 48,000 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 22,300 |
| Jun 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 15,000 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 154,000 |
| Jun 12, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 9.09% | 261,000 |
| Jun 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 411,400 |
| Jun 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 98,000 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 845,000 |
| Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 69,000 |
| Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 6,000 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 110,011 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 60,000 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 158,000 |
| May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 83,000 |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 57,000 |
| May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 200,500 |
| May 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 141,500 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 26,907 |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 186,700 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 100,000 |
| May 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| May 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,800 |
| May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 195,800 |
| May 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 485,000 |
| May 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 206,100 |
| May 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 3,238 |
| May 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 27,500 |
| May 7, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 267,000 |
| May 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 210,000 |
| May 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 601,000 |