Edgewater Wireless Systems Inc. (TSXV:YFI)
Canada · Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
Aug 14, 2025, 10:09 AM EDT
TSXV:YFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 2,400 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 348,000 |
| Aug 12, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 243,000 |
| Aug 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 109,400 |
| Aug 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 193,000 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 393,207 |
| Aug 6, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -15.38% | 191,118 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 281,000 |
| Aug 1, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 35,000 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 20,500 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 198,000 |
| Jul 29, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | - | 36,004 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -7.14% | 141,000 |
| Jul 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 51,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,600 |
| Jul 23, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -6.67% | 8,000 |
| Jul 22, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 19,000 |
| Jul 21, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 198,624 |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,200 |
| Jul 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 305,230 |
| Jul 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 154,000 |
| 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 |