Edesa Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.41	2.45	2.33	2.40	2.40	0.84%	30,392
Aug 21, 2025	2.40	2.44	2.36	2.38	2.38	1.02%	7,504
Aug 20, 2025	2.35	2.43	2.34	2.36	2.36	1.55%	4,970
Aug 19, 2025	2.29	2.48	2.29	2.32	2.32	2.11%	48,948
Aug 18, 2025	2.25	2.41	2.22	2.27	2.27	1.66%	55,384
Aug 15, 2025	2.27	2.27	2.22	2.24	2.24	-1.11%	17,260
Aug 14, 2025	2.22	2.28	2.15	2.26	2.26	3.15%	15,363
Aug 13, 2025	2.20	2.25	2.15	2.19	2.19	0.97%	23,186
Aug 12, 2025	2.13	2.27	2.13	2.17	2.17	2.84%	18,232
Aug 11, 2025	2.10	2.19	2.10	2.11	2.11	-0.47%	8,932
Aug 8, 2025	2.15	2.15	2.07	2.12	2.12	1.44%	10,617
Aug 7, 2025	2.15	2.25	2.02	2.09	2.09	-7.11%	40,245
Aug 6, 2025	2.22	2.25	2.20	2.25	2.25	-0.44%	13,136
Aug 5, 2025	2.35	2.35	2.20	2.26	2.26	-0.22%	20,890
Aug 4, 2025	2.20	2.28	2.13	2.27	2.27	5.84%	9,184
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