Edesa Biotech, Inc. - Common Shares (EDSA)
2.0300
-0.1900 (-8.56%)
NASDAQ · Last Trade: Nov 12th, 1:29 PM EST
Historical Prices For Edesa Biotech, Inc. - Common Shares (EDSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/11/2026 | 2.11 | 2.32 | 1.85 | 2.22 | 1,010,439 | 2.22 |
| 11/10/2026 | 2.34 | 2.34 | 1.85 | 2.02 | 2,104,122 | 2.02 |
| 11/09/2026 | 3.46 | 3.93 | 2.37 | 2.49 | 84,206,188 | 2.49 |
| 11/06/2026 | 2.12 | 2.20 | 2.01 | 2.14 | 37,766 | 2.14 |
| 11/05/2026 | 2.14 | 2.18 | 2.08 | 2.13 | 33,810 | 2.13 |
| 11/04/2026 | 2.38 | 2.38 | 2.15 | 2.17 | 43,997 | 2.17 |
| 11/03/2026 | 2.49 | 2.49 | 2.24 | 2.28 | 53,253 | 2.28 |
| 11/02/2026 | 2.57 | 2.61 | 2.40 | 2.44 | 44,811 | 2.44 |
| 10/30/2026 | 2.86 | 2.86 | 2.55 | 2.57 | 30,635 | 2.57 |
| 10/29/2026 | 2.55 | 2.82 | 2.55 | 2.70 | 44,346 | 2.70 |
| 10/28/2026 | 2.64 | 2.64 | 2.46 | 2.56 | 70,685 | 2.56 |
| 10/27/2026 | 2.62 | 2.73 | 2.57 | 2.63 | 25,819 | 2.63 |
| 10/26/2026 | 2.70 | 2.74 | 2.54 | 2.59 | 63,805 | 2.59 |
| 10/23/2026 | 2.71 | 2.92 | 2.67 | 2.77 | 18,558 | 2.77 |
| 10/22/2026 | 2.89 | 2.99 | 2.75 | 2.76 | 22,690 | 2.76 |
| 10/21/2026 | 2.87 | 2.93 | 2.70 | 2.85 | 39,298 | 2.85 |
| 10/20/2026 | 2.81 | 3.02 | 2.81 | 2.82 | 35,506 | 2.82 |
| 10/19/2026 | 2.57 | 2.92 | 2.57 | 2.78 | 25,009 | 2.78 |
| 10/16/2026 | 2.68 | 2.77 | 2.52 | 2.57 | 64,032 | 2.57 |
| 10/15/2026 | 2.62 | 2.79 | 2.54 | 2.67 | 75,822 | 2.67 |
| 10/14/2026 | 2.84 | 2.84 | 2.62 | 2.65 | 72,591 | 2.65 |
| 10/13/2026 | 2.89 | 3.09 | 2.81 | 2.85 | 61,373 | 2.85 |
| 10/12/2026 | 3.56 | 3.56 | 2.87 | 2.94 | 81,625 | 2.94 |
| 10/09/2026 | 3.61 | 3.76 | 3.49 | 3.51 | 36,473 | 3.51 |
| 10/08/2026 | 3.96 | 3.96 | 3.66 | 3.66 | 51,612 | 3.66 |
| 10/07/2026 | 3.77 | 4.01 | 3.77 | 3.90 | 20,142 | 3.90 |
| 10/06/2026 | 3.91 | 4.00 | 3.72 | 3.72 | 12,810 | 3.72 |
| 10/05/2026 | 3.80 | 4.22 | 3.80 | 3.91 | 69,950 | 3.91 |
| 10/02/2026 | 4.01 | 4.01 | 3.81 | 3.86 | 18,455 | 3.86 |
| 10/01/2026 | 4.15 | 4.16 | 3.91 | 4.01 | 15,488 | 4.01 |
| 9/30/2026 | 3.57 | 4.27 | 3.51 | 4.21 | 84,901 | 4.21 |
| 9/29/2026 | 3.59 | 3.73 | 3.47 | 3.56 | 41,248 | 3.56 |
| 9/28/2026 | 4.04 | 4.04 | 3.64 | 3.65 | 48,332 | 3.65 |
| 9/25/2026 | 4.04 | 4.09 | 3.97 | 4.01 | 16,765 | 4.01 |
| 9/24/2026 | 3.90 | 4.15 | 3.90 | 4.03 | 29,556 | 4.03 |
| 9/23/2026 | 4.02 | 4.09 | 3.97 | 3.97 | 25,466 | 3.97 |
| 9/22/2026 | 4.02 | 4.20 | 4.02 | 4.07 | 26,015 | 4.07 |
| 9/21/2026 | 4.17 | 4.24 | 3.99 | 4.11 | 42,019 | 4.11 |
| 9/18/2026 | 4.03 | 4.14 | 4.01 | 4.14 | 41,397 | 4.14 |
| 9/17/2026 | 3.93 | 4.20 | 3.91 | 4.14 | 24,779 | 4.14 |
| 9/16/2026 | 4.08 | 4.12 | 3.84 | 3.87 | 94,409 | 3.87 |
| 9/15/2026 | 4.18 | 4.35 | 4.06 | 4.12 | 35,004 | 4.12 |
| 9/14/2026 | 4.28 | 4.43 | 4.03 | 4.13 | 54,238 | 4.13 |
| 9/11/2026 | 4.70 | 4.84 | 4.23 | 4.23 | 26,795 | 4.23 |
| 9/10/2026 | 4.80 | 4.90 | 4.64 | 4.66 | 40,236 | 4.66 |
| 9/09/2026 | 4.79 | 5.10 | 4.72 | 4.72 | 32,142 | 4.72 |
| 9/08/2026 | 4.69 | 4.91 | 4.69 | 4.73 | 32,024 | 4.73 |
| 9/04/2026 | 4.72 | 4.97 | 4.72 | 4.73 | 36,376 | 4.73 |
| 9/03/2026 | 4.74 | 4.87 | 4.69 | 4.76 | 26,230 | 4.76 |
| 9/02/2026 | 4.81 | 5.05 | 4.76 | 4.76 | 29,811 | 4.76 |
| 9/01/2026 | 4.78 | 5.01 | 4.61 | 4.78 | 24,076 | 4.78 |
| 8/31/2026 | 4.70 | 4.94 | 4.45 | 4.74 | 91,742 | 4.74 |
| 8/28/2026 | 4.65 | 4.93 | 4.50 | 4.62 | 70,657 | 4.62 |
| 8/27/2026 | 4.97 | 4.98 | 4.60 | 4.60 | 81,252 | 4.60 |
| 8/26/2026 | 4.50 | 5.10 | 4.40 | 4.94 | 234,838 | 4.94 |
| 8/25/2026 | 4.39 | 4.75 | 4.28 | 4.45 | 111,994 | 4.45 |
| 8/24/2026 | 4.45 | 4.60 | 4.12 | 4.40 | 101,556 | 4.40 |
| 8/21/2026 | 4.50 | 4.95 | 4.17 | 4.43 | 156,246 | 4.43 |
| 8/20/2026 | 5.19 | 6.00 | 4.50 | 4.76 | 391,419 | 4.76 |
| 8/19/2026 | 5.71 | 6.00 | 5.61 | 5.75 | 117,492 | 5.75 |
| 8/18/2026 | 5.60 | 6.30 | 5.60 | 5.71 | 45,682 | 5.71 |
| 8/17/2026 | 5.36 | 6.67 | 5.36 | 5.65 | 123,366 | 5.65 |
| 8/14/2026 | 5.69 | 5.89 | 5.35 | 5.35 | 46,136 | 5.35 |
| 8/13/2026 | 5.37 | 5.72 | 5.30 | 5.43 | 35,273 | 5.43 |
| 8/12/2026 | 5.46 | 5.56 | 5.30 | 5.30 | 25,906 | 5.30 |