Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
2.150
-0.100 (-4.44%)
At close: Aug 1, 2025, 4:00 PM
2.280
+0.130 (6.05%)
After-hours: Aug 1, 2025, 4:19 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.21 | 2.29 | 2.05 | 2.14 | 2.14 | -4.89% | 18,701 |
| Jul 31, 2025 | 2.26 | 2.38 | 2.22 | 2.25 | 2.25 | -0.88% | 19,691 |
| Jul 30, 2025 | 2.35 | 2.35 | 2.20 | 2.27 | 2.27 | -0.87% | 35,714 |
| Jul 29, 2025 | 2.21 | 2.36 | 2.21 | 2.29 | 2.29 | -1.72% | 29,614 |
| Jul 28, 2025 | 2.39 | 2.44 | 2.30 | 2.33 | 2.33 | -2.10% | 7,244 |
| Jul 25, 2025 | 2.41 | 2.41 | 2.36 | 2.38 | 2.38 | -0.83% | 11,140 |
| Jul 24, 2025 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | 0.84% | 6,882 |
| Jul 23, 2025 | 2.42 | 2.52 | 2.31 | 2.38 | 2.38 | -2.06% | 34,042 |
| Jul 22, 2025 | 2.42 | 2.48 | 2.37 | 2.43 | 2.43 | 0.83% | 49,616 |
| Jul 21, 2025 | 2.48 | 2.55 | 2.36 | 2.41 | 2.41 | 0.42% | 47,603 |
| Jul 18, 2025 | 2.53 | 2.54 | 2.34 | 2.40 | 2.40 | 1.27% | 19,700 |
| Jul 17, 2025 | 2.22 | 2.42 | 2.22 | 2.37 | 2.37 | 4.87% | 67,331 |
| Jul 16, 2025 | 2.18 | 2.41 | 2.18 | 2.26 | 2.26 | 3.67% | 90,128 |
| Jul 15, 2025 | 2.16 | 2.20 | 2.09 | 2.18 | 2.18 | -0.91% | 33,475 |
| Jul 14, 2025 | 2.16 | 2.23 | 1.89 | 2.20 | 2.20 | 5.26% | 194,400 |
| Jul 11, 2025 | 2.07 | 2.17 | 2.05 | 2.09 | 2.09 | 0.97% | 19,074 |
| Jul 10, 2025 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -1.66% | 7,811 |
| Jul 9, 2025 | 2.06 | 2.12 | 2.06 | 2.11 | 2.11 | 2.68% | 9,298 |
| Jul 8, 2025 | 2.09 | 2.12 | 2.05 | 2.05 | 2.05 | -0.49% | 34,094 |
| Jul 7, 2025 | 2.03 | 2.09 | 2.03 | 2.06 | 2.06 | -0.96% | 3,630 |
| Jul 3, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | 1.96% | 2,671 |
| Jul 2, 2025 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | 0.49% | 25,983 |
| Jul 1, 2025 | 1.99 | 2.07 | 1.99 | 2.03 | 2.03 | - | 5,709 |
| Jun 30, 2025 | 2.07 | 2.07 | 2.01 | 2.03 | 2.03 | -0.98% | 7,382 |
| Jun 27, 2025 | 1.96 | 2.05 | 1.96 | 2.05 | 2.05 | 5.02% | 2,880 |
| Jun 26, 2025 | 2.01 | 2.14 | 1.91 | 1.95 | 1.95 | -2.64% | 37,778 |
| Jun 25, 2025 | 2.10 | 2.10 | 1.98 | 2.01 | 2.01 | 0.25% | 10,755 |
| Jun 24, 2025 | 1.94 | 2.09 | 1.90 | 2.00 | 2.00 | - | 9,019 |
| Jun 23, 2025 | 1.96 | 2.09 | 1.87 | 2.00 | 2.00 | 2.04% | 8,177 |
| Jun 20, 2025 | 2.16 | 2.16 | 1.96 | 1.96 | 1.96 | -3.69% | 30,515 |
| Jun 18, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | 1.24% | 3,689 |
| Jun 17, 2025 | 2.06 | 2.06 | 1.96 | 2.01 | 2.01 | -2.43% | 5,546 |
| Jun 16, 2025 | 1.99 | 2.06 | 1.94 | 2.06 | 2.06 | 7.29% | 22,999 |
| Jun 13, 2025 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -1.79% | 13,577 |
| Jun 12, 2025 | 1.93 | 1.96 | 1.87 | 1.96 | 1.96 | 5.11% | 6,309 |
| Jun 11, 2025 | 1.88 | 1.94 | 1.86 | 1.86 | 1.86 | -2.11% | 16,123 |
| Jun 10, 2025 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | -3.06% | 13,627 |
| Jun 9, 2025 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 7.10% | 22,697 |
| Jun 6, 2025 | 1.89 | 1.96 | 1.83 | 1.83 | 1.83 | -6.63% | 40,053 |
| Jun 5, 2025 | 1.96 | 1.99 | 1.92 | 1.96 | 1.96 | 0.51% | 14,545 |
| Jun 4, 2025 | 1.99 | 2.04 | 1.94 | 1.95 | 1.95 | -2.01% | 11,331 |
| Jun 3, 2025 | 2.05 | 2.05 | 1.98 | 1.99 | 1.99 | - | 21,163 |
| Jun 2, 2025 | 1.96 | 2.01 | 1.94 | 1.99 | 1.99 | 1.53% | 27,362 |
| May 30, 2025 | 1.89 | 2.01 | 1.88 | 1.96 | 1.96 | -1.51% | 350,666 |
| May 29, 2025 | 1.99 | 2.01 | 1.93 | 1.99 | 1.99 | - | 12,649 |
| May 28, 2025 | 2.01 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 23,710 |
| May 27, 2025 | 1.96 | 2.05 | 1.96 | 2.01 | 2.01 | 2.55% | 10,404 |
| May 23, 2025 | 2.03 | 2.05 | 1.96 | 1.96 | 1.96 | -2.49% | 13,011 |
| May 22, 2025 | 2.00 | 2.01 | 1.98 | 2.01 | 2.01 | 0.50% | 13,105 |
| May 21, 2025 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | -1.48% | 19,472 |