Edesa Biotech, Inc. - EDSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.7	1.72	1.72	1.75	1.69	6,000
December 02, 2025	1.69	1.73	1.73	1.73	1.67	23,400
December 01, 2025	1.69	1.71	1.71	1.78	1.68	62,700
November 28, 2025	1.67	1.75	1.75	1.75	1.67	12,840
November 26, 2025	1.68	1.71	1.71	1.76	1.66	17,616
November 25, 2025	1.71	1.68	1.68	1.74	1.67	36,296
November 24, 2025	1.67	1.74	1.74	1.74	1.66	21,200
November 21, 2025	1.69	1.7	1.7	1.73	1.65	19,132
November 20, 2025	1.81	1.73	1.73	1.81	1.72	22,257
November 19, 2025	1.72	1.73	1.73	1.78	1.71	12,408
November 18, 2025	1.67	1.74	1.74	1.75	1.67	13,233
November 17, 2025	1.73	1.74	1.74	1.77	1.7	30,001
November 14, 2025	1.73	1.75	1.75	1.8	1.68	43,600
November 13, 2025	1.8	1.73	1.73	1.82	1.71	60,538
November 12, 2025	1.77	1.79	1.79	1.83	1.76	15,396
November 11, 2025	1.69	1.82	1.82	1.82	1.69	23,000
November 10, 2025	1.71	1.73	1.73	1.78	1.71	42,661
November 07, 2025	1.69	1.71	1.71	1.75	1.67	46,368
November 06, 2025	1.65	1.7	1.7	1.72	1.65	77,663
November 05, 2025	1.72	1.69	1.69	1.73	1.65	70,800
November 04, 2025	1.69	1.7	1.7	1.77	1.66	70,820
November 03, 2025	1.8	1.74	1.74	2.02	1.69	430,514
October 31, 2025	1.9	1.86	1.86	1.96	1.75	210,894
October 30, 2025	2.01	1.87	1.87	2.03	1.86	273,700
October 29, 2025	2.04	2.07	2.07	2.18	2	458,426
October 28, 2025	2.29	2.16	2.16	2.38	1.9	16.18M
October 27, 2025	2.68	2.63	2.63	2.69	2.6	17,344
October 24, 2025	2.94	2.74	2.74	2.94	2.61	12,400
October 23, 2025	2.61	2.69	2.69	2.79	2.59	17,231
October 22, 2025	2.78	2.73	2.73	2.95	2.63	65,600
October 21, 2025	2.45	2.71	2.71	2.74	2.43	73,333
October 20, 2025	2.41	2.42	2.42	2.44	2.36	8,320
October 17, 2025	2.45	2.36	2.36	2.49	2.36	18,156
October 16, 2025	2.54	2.46	2.46	2.62	2.44	21,100
October 15, 2025	2.47	2.54	2.54	2.62	2.47	15,319
October 14, 2025	2.55	2.51	2.51	2.56	2.44	40,200
October 13, 2025	2.47	2.54	2.54	2.57	2.43	23,528
October 10, 2025	2.6	2.49	2.49	2.67	2.42	33,800
October 09, 2025	2.75	2.61	2.61	2.8	2.47	183,598
October 08, 2025	2.76	2.72	2.72	2.9	2.69	85,085
October 07, 2025	2.85	2.75	2.75	2.89	2.7	87,335
October 06, 2025	2.56	2.88	2.88	2.88	2.47	147,800
October 03, 2025	2.73	2.56	2.56	2.73	2.49	51,826
October 02, 2025	2.56	2.75	2.75	2.82	2.48	84,376
October 01, 2025	2.38	2.57	2.57	2.75	2.3	296,429
September 30, 2025	2.38	2.47	2.47	2.48	2.38	1.42M
September 29, 2025	2.47	2.45	2.45	2.47	2.4	40,524
September 26, 2025	2.47	2.49	2.49	2.49	2.44	2,300
September 25, 2025	2.47	2.44	2.44	2.5	2.41	129,300
September 24, 2025	2.38	2.47	2.47	2.5	2.36	10,530
September 23, 2025	2.41	2.38	2.38	2.45	2.35	22,345
September 22, 2025	2.41	2.45	2.45	2.47	2.41	8,907
September 19, 2025	2.31	2.47	2.47	2.47	2.31	28,900
September 18, 2025	2.36	2.3	2.3	2.39	2.3	5,700
September 17, 2025	2.4	2.39	2.39	2.43	2.35	10,100
September 16, 2025	2.46	2.46	2.46	2.46	2.42	4,626
September 15, 2025	2.45	2.4	2.4	2.47	2.4	3,547
September 12, 2025	2.4	2.4	2.4	2.45	2.4	4,019
September 11, 2025	2.44	2.41	2.41	2.47	2.4	4,526
September 10, 2025	2.44	2.44	2.44	2.48	2.43	7,538

Edesa Biotech, Inc. (EDSA) NASDAQ