Edesa Biotech, Inc. - Common Shares (EDSA)
1.0900
-0.0500 (-4.39%)
NASDAQ · Last Trade: Feb 5th, 2:39 AM EST
Historical Prices For Edesa Biotech, Inc. - Common Shares (EDSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 1.18 | 1.22 | 0.94 | 1.09 | 189,258 | 1.09 |
| 2/03/2026 | 1.34 | 1.34 | 1.14 | 1.14 | 60,206 | 1.14 |
| 2/02/2026 | 1.21 | 1.30 | 1.07 | 1.23 | 618,744 | 1.23 |
| 1/30/2026 | 1.24 | 1.25 | 1.09 | 1.17 | 272,743 | 1.17 |
| 1/29/2026 | 1.36 | 1.36 | 1.23 | 1.23 | 207,990 | 1.23 |
| 1/28/2026 | 1.36 | 1.41 | 1.34 | 1.34 | 108,285 | 1.34 |
| 1/27/2026 | 1.45 | 1.45 | 1.38 | 1.38 | 105,762 | 1.38 |
| 1/26/2026 | 1.43 | 1.47 | 1.43 | 1.44 | 9,516 | 1.44 |
| 1/23/2026 | 1.44 | 1.49 | 1.43 | 1.45 | 8,041 | 1.45 |
| 1/22/2026 | 1.49 | 1.50 | 1.43 | 1.48 | 41,292 | 1.48 |
| 1/21/2026 | 1.44 | 1.54 | 1.44 | 1.44 | 73,676 | 1.44 |
| 1/20/2026 | 1.44 | 1.46 | 1.42 | 1.46 | 20,129 | 1.46 |
| 1/16/2026 | 1.41 | 1.47 | 1.41 | 1.46 | 11,550 | 1.46 |
| 1/15/2026 | 1.48 | 1.48 | 1.41 | 1.42 | 45,504 | 1.42 |
| 1/14/2026 | 1.49 | 1.49 | 1.45 | 1.45 | 23,186 | 1.45 |
| 1/13/2026 | 1.49 | 1.50 | 1.44 | 1.48 | 34,683 | 1.48 |
| 1/12/2026 | 1.56 | 1.56 | 1.47 | 1.48 | 10,815 | 1.48 |
| 1/09/2026 | 1.57 | 1.57 | 1.50 | 1.50 | 12,046 | 1.50 |
| 1/08/2026 | 1.56 | 1.56 | 1.51 | 1.51 | 21,413 | 1.51 |
| 1/07/2026 | 1.49 | 1.56 | 1.49 | 1.54 | 42,087 | 1.54 |
| 1/06/2026 | 1.50 | 1.55 | 1.48 | 1.49 | 27,308 | 1.49 |
| 1/05/2026 | 1.50 | 1.50 | 1.43 | 1.48 | 19,163 | 1.48 |
| 1/02/2026 | 1.45 | 1.50 | 1.45 | 1.50 | 33,086 | 1.50 |
| 12/31/2025 | 1.49 | 1.53 | 1.41 | 1.42 | 80,896 | 1.42 |
| 12/30/2025 | 1.47 | 1.61 | 1.41 | 1.51 | 119,497 | 1.51 |
| 12/29/2025 | 1.44 | 1.49 | 1.29 | 1.48 | 137,890 | 1.48 |
| 12/26/2025 | 1.29 | 1.45 | 1.28 | 1.44 | 83,072 | 1.44 |
| 12/24/2025 | 1.41 | 1.42 | 1.27 | 1.30 | 66,798 | 1.30 |
| 12/23/2025 | 1.46 | 1.49 | 1.38 | 1.39 | 32,270 | 1.39 |
| 12/22/2025 | 1.48 | 1.50 | 1.46 | 1.46 | 10,156 | 1.46 |
| 12/19/2025 | 1.43 | 1.48 | 1.43 | 1.48 | 26,790 | 1.48 |
| 12/18/2025 | 1.52 | 1.52 | 1.47 | 1.47 | 21,961 | 1.47 |
| 12/17/2025 | 1.48 | 1.54 | 1.48 | 1.52 | 20,841 | 1.52 |
| 12/16/2025 | 1.46 | 1.49 | 1.45 | 1.49 | 33,226 | 1.49 |
| 12/15/2025 | 1.69 | 1.71 | 1.44 | 1.46 | 111,347 | 1.46 |
| 12/12/2025 | 1.75 | 1.77 | 1.71 | 1.74 | 40,656 | 1.74 |
| 12/11/2025 | 1.78 | 1.79 | 1.75 | 1.77 | 39,174 | 1.77 |
| 12/10/2025 | 1.80 | 1.81 | 1.74 | 1.76 | 24,296 | 1.76 |
| 12/09/2025 | 1.71 | 1.82 | 1.71 | 1.79 | 40,748 | 1.79 |
| 12/08/2025 | 1.75 | 1.76 | 1.72 | 1.74 | 30,715 | 1.74 |
| 12/05/2025 | 1.70 | 1.77 | 1.70 | 1.76 | 41,621 | 1.76 |
| 12/04/2025 | 1.73 | 1.77 | 1.69 | 1.69 | 31,382 | 1.69 |
| 12/03/2025 | 1.70 | 1.75 | 1.69 | 1.72 | 5,999 | 1.72 |
| 12/02/2025 | 1.69 | 1.73 | 1.67 | 1.73 | 23,369 | 1.73 |
| 12/01/2025 | 1.69 | 1.78 | 1.68 | 1.71 | 62,679 | 1.71 |
| 11/28/2025 | 1.67 | 1.75 | 1.67 | 1.75 | 12,840 | 1.75 |
| 11/26/2025 | 1.68 | 1.76 | 1.66 | 1.71 | 17,616 | 1.71 |
| 11/25/2025 | 1.71 | 1.74 | 1.67 | 1.68 | 36,176 | 1.68 |
| 11/24/2025 | 1.67 | 1.74 | 1.66 | 1.74 | 21,175 | 1.74 |
| 11/21/2025 | 1.69 | 1.73 | 1.65 | 1.70 | 19,132 | 1.70 |
| 11/20/2025 | 1.81 | 1.81 | 1.72 | 1.73 | 22,062 | 1.73 |
| 11/19/2025 | 1.72 | 1.78 | 1.71 | 1.73 | 12,408 | 1.73 |
| 11/18/2025 | 1.67 | 1.75 | 1.67 | 1.74 | 13,204 | 1.74 |
| 11/17/2025 | 1.73 | 1.77 | 1.70 | 1.74 | 30,001 | 1.74 |
| 11/14/2025 | 1.73 | 1.80 | 1.68 | 1.75 | 43,583 | 1.75 |
| 11/13/2025 | 1.80 | 1.82 | 1.71 | 1.73 | 56,641 | 1.73 |
| 11/12/2025 | 1.77 | 1.83 | 1.76 | 1.79 | 15,336 | 1.79 |
| 11/11/2025 | 1.69 | 1.82 | 1.69 | 1.82 | 21,881 | 1.82 |
| 11/10/2025 | 1.71 | 1.78 | 1.71 | 1.73 | 42,471 | 1.73 |
| 11/07/2025 | 1.69 | 1.75 | 1.67 | 1.71 | 46,368 | 1.71 |
| 11/06/2025 | 1.65 | 1.72 | 1.65 | 1.70 | 77,504 | 1.70 |
| 11/05/2025 | 1.72 | 1.73 | 1.65 | 1.69 | 70,058 | 1.69 |