Edesa Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	1.73	1.77	1.69	1.69	1.69	-1.92%	31,382
Dec 3, 2025	1.70	1.75	1.69	1.72	1.72	-0.40%	5,999
Dec 2, 2025	1.69	1.73	1.67	1.73	1.73	1.17%	23,369
Dec 1, 2025	1.69	1.78	1.68	1.71	1.71	-2.29%	62,066
Nov 28, 2025	1.67	1.75	1.67	1.75	1.75	2.34%	12,834
Nov 26, 2025	1.68	1.76	1.66	1.71	1.71	1.79%	17,616
Nov 25, 2025	1.71	1.74	1.67	1.68	1.68	-3.17%	36,196
Nov 24, 2025	1.67	1.74	1.66	1.74	1.74	2.36%	21,170
Nov 21, 2025	1.69	1.73	1.65	1.70	1.70	-2.02%	19,132
Nov 20, 2025	1.81	1.81	1.72	1.73	1.73	-	21,666
Nov 19, 2025	1.72	1.78	1.71	1.73	1.73	-0.57%	12,408
Nov 18, 2025	1.67	1.75	1.67	1.74	1.74	0.29%	13,233
Nov 17, 2025	1.73	1.77	1.70	1.74	1.74	-0.57%	30,001
Nov 14, 2025	1.73	1.80	1.68	1.75	1.75	0.87%	43,583
Nov 13, 2025	1.80	1.82	1.71	1.73	1.73	-3.35%	60,538
Nov 12, 2025	1.77	1.83	1.76	1.79	1.79	-1.65%	15,396
Nov 11, 2025	1.69	1.82	1.69	1.82	1.82	5.20%	22,951
Nov 10, 2025	1.71	1.78	1.71	1.73	1.73	1.17%	42,661
Nov 7, 2025	1.69	1.75	1.67	1.71	1.71	0.59%	46,368
Nov 6, 2025	1.65	1.72	1.65	1.70	1.70	0.59%	77,663
Nov 5, 2025	1.72	1.73	1.65	1.69	1.69	-0.59%	70,798
Nov 4, 2025	1.69	1.77	1.66	1.70	1.70	-2.30%	70,820
Nov 3, 2025	1.80	2.02	1.69	1.74	1.74	-6.45%	430,514
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