Edesa Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	2.04	2.14	1.93	1.98	1.98	-3.18%	40,661
May 9, 2025	2.17	2.17	1.94	2.05	2.05	-5.32%	55,907
May 8, 2025	2.32	2.32	2.16	2.16	2.16	-5.26%	40,109
May 7, 2025	2.32	2.35	2.17	2.28	2.28	-1.72%	5,460
May 6, 2025	2.36	2.36	2.31	2.32	2.32	-3.33%	13,252
May 5, 2025	2.38	2.40	2.35	2.40	2.40	0.67%	4,397
May 2, 2025	2.38	2.39	2.35	2.38	2.38	0.17%	4,732
May 1, 2025	2.35	2.38	2.35	2.38	2.38	2.15%	2,315
Apr 30, 2025	2.39	2.40	2.31	2.33	2.33	-1.69%	11,865
Apr 29, 2025	2.40	2.40	2.33	2.37	2.37	-1.25%	4,325
Apr 28, 2025	2.47	2.48	2.35	2.40	2.40	1.69%	5,326
Apr 25, 2025	2.39	2.39	2.33	2.36	2.36	0.43%	4,167
Apr 24, 2025	2.37	2.40	2.31	2.35	2.35	0.86%	8,546
Apr 23, 2025	2.37	2.37	2.29	2.33	2.33	1.30%	19,659
Apr 22, 2025	2.32	2.38	2.30	2.30	2.30	-3.36%	7,089
Apr 21, 2025	2.26	2.38	2.26	2.38	2.38	5.31%	7,665
Apr 17, 2025	2.28	2.32	2.24	2.26	2.26	-3.42%	4,165
Apr 16, 2025	2.31	2.38	2.26	2.34	2.34	3.49%	17,553
Apr 15, 2025	2.38	2.38	2.26	2.26	2.26	-5.00%	4,241
Apr 14, 2025	2.23	2.38	2.23	2.38	2.38	5.59%	4,510
Apr 11, 2025	2.29	2.32	2.23	2.25	2.25	2.45%	3,559
Apr 10, 2025	2.25	2.30	2.20	2.20	2.20	-1.17%	4,557
Apr 9, 2025	2.21	2.24	2.11	2.23	2.23	0.72%	7,499
Apr 8, 2025	2.26	2.31	2.18	2.21	2.21	1.38%	8,603
Apr 7, 2025	2.17	2.34	2.07	2.18	2.18	-5.63%	11,997
Apr 4, 2025	2.26	2.31	2.20	2.31	2.31	-0.43%	3,174
Apr 3, 2025	2.43	2.43	2.32	2.32	2.32	-5.31%	8,459
Apr 2, 2025	2.41	2.54	2.36	2.45	2.45	5.60%	20,574
Apr 1, 2025	2.40	2.41	2.31	2.32	2.32	-4.92%	16,719
Mar 31, 2025	2.44	2.49	2.37	2.44	2.44	-2.40%	11,996
Mar 28, 2025	2.48	2.53	2.48	2.50	2.50	-1.19%	4,635
Mar 27, 2025	2.50	2.55	2.47	2.53	2.53	-0.32%	5,707
Mar 26, 2025	2.50	2.54	2.50	2.54	2.54	1.93%	1,972
Mar 25, 2025	2.51	2.60	2.49	2.49	2.49	-2.73%	36,882
Mar 24, 2025	2.49	2.57	2.45	2.56	2.56	2.40%	17,465
Mar 21, 2025	2.56	2.60	2.45	2.50	2.50	1.21%	34,459
Mar 20, 2025	2.54	2.56	2.44	2.47	2.47	0.41%	22,451
Mar 19, 2025	2.38	2.55	2.38	2.46	2.46	3.36%	44,366
Mar 18, 2025	2.36	2.53	2.35	2.38	2.38	-2.46%	52,298
Mar 17, 2025	2.47	2.48	2.33	2.44	2.44	2.09%	13,044
Mar 14, 2025	2.38	2.50	2.37	2.39	2.39	0.42%	11,589
Mar 13, 2025	2.49	2.49	2.34	2.38	2.38	-0.21%	11,069
Mar 12, 2025	2.43	2.43	2.32	2.39	2.39	-4.22%	20,229
Mar 11, 2025	2.27	2.55	2.27	2.49	2.49	7.79%	37,279
Mar 10, 2025	2.29	2.52	2.20	2.31	2.31	-0.86%	75,337
Mar 7, 2025	2.47	2.47	2.23	2.33	2.33	0.43%	8,376
Mar 6, 2025	2.21	2.37	2.21	2.32	2.32	2.20%	21,007
Mar 5, 2025	2.11	2.47	2.10	2.27	2.27	5.58%	197,541
Mar 4, 2025	2.05	2.18	2.05	2.15	2.15	4.37%	78,659
Mar 3, 2025	2.18	2.27	2.06	2.06	2.06	-5.94%	49,864