Edesa Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	1.90	1.96	1.75	1.86	1.86	-0.53%	210,894
Oct 30, 2025	2.01	2.03	1.86	1.87	1.87	-9.66%	273,691
Oct 29, 2025	2.04	2.18	2.00	2.07	2.07	-4.17%	458,426
Oct 28, 2025	2.29	2.38	1.90	2.16	2.16	-17.87%	16,181,046
Oct 27, 2025	2.68	2.69	2.60	2.63	2.63	-4.01%	17,344
Oct 24, 2025	2.94	2.94	2.61	2.74	2.74	1.86%	12,373
Oct 23, 2025	2.61	2.79	2.59	2.69	2.69	-1.47%	17,231
Oct 22, 2025	2.78	2.95	2.63	2.73	2.73	0.74%	65,600
Oct 21, 2025	2.45	2.74	2.43	2.71	2.71	11.98%	73,639
Oct 20, 2025	2.41	2.44	2.36	2.42	2.42	2.67%	8,320
Oct 17, 2025	2.45	2.49	2.36	2.36	2.36	-4.19%	18,156
Oct 16, 2025	2.54	2.62	2.44	2.46	2.46	-3.15%	21,066
Oct 15, 2025	2.47	2.62	2.47	2.54	2.54	1.20%	15,319
Oct 14, 2025	2.55	2.56	2.44	2.51	2.51	-1.10%	40,187
Oct 13, 2025	2.47	2.57	2.43	2.54	2.54	1.93%	23,528
Oct 10, 2025	2.60	2.67	2.42	2.49	2.49	-4.41%	33,780
Oct 9, 2025	2.75	2.80	2.47	2.61	2.61	-4.23%	183,598
Oct 8, 2025	2.76	2.90	2.69	2.72	2.72	-1.09%	85,085
Oct 7, 2025	2.85	2.89	2.70	2.75	2.75	-4.51%	87,335
Oct 6, 2025	2.56	2.88	2.47	2.88	2.88	12.50%	147,780
Oct 3, 2025	2.73	2.73	2.49	2.56	2.56	-6.91%	51,826
Oct 2, 2025	2.56	2.82	2.48	2.75	2.75	7.00%	84,376
Oct 1, 2025	2.38	2.75	2.30	2.57	2.57	4.05%	296,429
Sep 30, 2025	2.38	2.48	2.38	2.47	2.47	0.82%	1,421,291
Sep 29, 2025	2.47	2.47	2.40	2.45	2.45	-1.61%	40,524
Sep 26, 2025	2.47	2.49	2.44	2.49	2.49	2.05%	2,272
Sep 25, 2025	2.47	2.50	2.41	2.44	2.44	-1.21%	129,292
Sep 24, 2025	2.38	2.50	2.36	2.47	2.47	3.78%	10,530
Sep 23, 2025	2.41	2.45	2.35	2.38	2.38	-2.86%	22,345
Sep 22, 2025	2.41	2.47	2.41	2.45	2.45	-0.81%	8,907
Sep 19, 2025	2.31	2.47	2.31	2.47	2.47	7.39%	28,904
Sep 18, 2025	2.36	2.39	2.30	2.30	2.30	-3.77%	5,697
Sep 17, 2025	2.40	2.43	2.35	2.39	2.39	-2.85%	10,098
Sep 16, 2025	2.46	2.46	2.43	2.46	2.46	2.50%	4,626
Sep 15, 2025	2.45	2.47	2.40	2.40	2.40	-	3,547
Sep 12, 2025	2.40	2.45	2.40	2.40	2.40	-0.41%	4,019
Sep 11, 2025	2.44	2.47	2.40	2.41	2.41	-1.35%	4,526
Sep 10, 2025	2.44	2.48	2.43	2.44	2.44	0.53%	7,538
Sep 9, 2025	2.42	2.45	2.41	2.43	2.43	0.41%	2,465
Sep 8, 2025	2.42	2.51	2.42	2.42	2.42	-4.35%	7,007
Sep 5, 2025	2.50	2.53	2.46	2.53	2.53	-	18,440
Sep 4, 2025	2.49	2.53	2.45	2.53	2.53	3.27%	15,262
Sep 3, 2025	2.35	2.45	2.35	2.45	2.45	4.66%	7,311
Sep 2, 2025	2.40	2.43	2.33	2.34	2.34	0.91%	15,860
Aug 29, 2025	2.43	2.43	2.32	2.32	2.32	-2.93%	665
Aug 28, 2025	2.35	2.51	2.26	2.39	2.39	-0.42%	51,879
Aug 27, 2025	2.40	2.46	2.36	2.40	2.40	-1.23%	7,828
Aug 26, 2025	2.48	2.51	2.42	2.43	2.43	0.41%	8,824
Aug 25, 2025	2.45	2.55	2.36	2.42	2.42	0.83%	29,187
Aug 22, 2025	2.41	2.45	2.33	2.40	2.40	0.84%	30,392