Skip to main content
Edesa Biotech, Inc. (EDSA)
NASDAQ: EDSA · Real-Time Price · USD
2.050
+0.098 (5.02%)
At close: Jun 27, 2025, 4:00 PM
1.991
-0.059 (-2.88%)
After-hours: Jun 27, 2025, 4:06 PM EDT

Edesa Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.962.051.962.052.055.02%2,880
Jun 26, 20252.012.141.911.951.95-2.64%37,778
Jun 25, 20252.102.101.982.012.010.25%10,755
Jun 24, 20251.942.091.902.002.00-9,019
Jun 23, 20251.962.091.872.002.002.04%8,177
Jun 20, 20252.162.161.961.961.96-3.69%30,515
Jun 18, 20252.042.052.022.042.041.24%3,689
Jun 17, 20252.062.061.962.012.01-2.43%5,546
Jun 16, 20251.992.061.942.062.067.29%22,999
Jun 13, 20251.951.951.891.921.92-1.79%13,577
Jun 12, 20251.931.961.871.961.965.11%6,309
Jun 11, 20251.881.941.861.861.86-2.11%16,123
Jun 10, 20251.961.961.881.901.90-3.06%13,627
Jun 9, 20251.851.961.851.961.967.10%22,697
Jun 6, 20251.891.961.831.831.83-6.63%40,053
Jun 5, 20251.961.991.921.961.960.51%14,545
Jun 4, 20251.992.041.941.951.95-2.01%11,331
Jun 3, 20252.052.051.981.991.99-21,163
Jun 2, 20251.962.011.941.991.991.53%27,362
May 30, 20251.892.011.881.961.96-1.51%350,666
May 29, 20251.992.011.931.991.99-12,649
May 28, 20252.012.061.991.991.99-1.00%23,710
May 27, 20251.962.051.962.012.012.55%10,404
May 23, 20252.032.051.961.961.96-2.49%13,011
May 22, 20252.002.011.982.012.010.50%13,105
May 21, 20251.962.021.962.002.00-1.48%19,472
May 20, 20252.022.052.022.032.031.00%3,188
May 19, 20252.032.092.002.012.01-0.99%12,353
May 16, 20252.012.142.012.032.031.50%18,679
May 15, 20252.002.051.992.002.00-1.48%20,803
May 14, 20252.142.142.032.032.031.50%5,656
May 13, 20251.972.111.952.002.001.01%13,294
May 12, 20252.042.141.931.981.98-3.18%40,661
May 9, 20252.172.171.942.052.05-5.32%55,907
May 8, 20252.322.322.162.162.16-5.26%40,109
May 7, 20252.322.352.172.282.28-1.72%5,460
May 6, 20252.362.362.312.322.32-3.33%13,252
May 5, 20252.382.402.352.402.400.67%4,397
May 2, 20252.382.392.352.382.380.17%4,732
May 1, 20252.352.382.352.382.382.15%2,315
Apr 30, 20252.392.402.312.332.33-1.69%11,865
Apr 29, 20252.402.402.332.372.37-1.25%4,325
Apr 28, 20252.472.482.352.402.401.69%5,326
Apr 25, 20252.392.392.332.362.360.43%4,167
Apr 24, 20252.372.402.312.352.350.86%8,546
Apr 23, 20252.372.372.292.332.331.30%19,659
Apr 22, 20252.322.382.302.302.30-3.36%7,089
Apr 21, 20252.262.382.262.382.385.31%7,665
Apr 17, 20252.282.322.242.262.26-3.42%4,165
Apr 16, 20252.312.382.262.342.343.49%17,553