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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	1.41	1.3	1.3	1.42	1.27	66,404
December 23, 2025	1.46	1.39	1.39	1.49	1.38	32,300
December 22, 2025	1.48	1.46	1.46	1.5	1.46	10,200
December 19, 2025	1.43	1.48	1.48	1.48	1.43	26,800
December 18, 2025	1.52	1.47	1.47	1.53	1.47	22,000
December 17, 2025	1.48	1.52	1.52	1.54	1.48	20,856
December 16, 2025	1.46	1.49	1.49	1.49	1.45	33,229
December 15, 2025	1.69	1.46	1.46	1.71	1.44	111,600
December 12, 2025	1.75	1.74	1.74	1.77	1.71	40,700
December 11, 2025	1.78	1.77	1.77	1.79	1.75	39,024
December 10, 2025	1.8	1.76	1.76	1.81	1.74	24,300
December 09, 2025	1.71	1.79	1.79	1.82	1.71	40,750
December 08, 2025	1.75	1.74	1.74	1.76	1.72	30,745
December 05, 2025	1.7	1.76	1.76	1.78	1.7	41,621
December 04, 2025	1.73	1.69	1.69	1.77	1.69	31,400
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

Edesa Biotech, Inc. (EDSA) NASDAQ