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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2.42	2.43	2.43	2.45	2.41	2,500
September 08, 2025	2.42	2.42	2.42	2.51	2.42	7,007
September 05, 2025	2.5	2.53	2.53	2.53	2.46	18,163
September 04, 2025	2.49	2.53	2.53	2.53	2.45	15,300
September 03, 2025	2.35	2.45	2.45	2.45	2.35	7,311
September 02, 2025	2.4	2.34	2.34	2.43	2.33	15,934
August 29, 2025	2.43	2.32	2.32	2.43	2.32	700
August 28, 2025	2.35	2.39	2.39	2.51	2.26	51,900
August 27, 2025	2.4	2.4	2.4	2.46	2.36	7,828
August 26, 2025	2.48	2.43	2.43	2.51	2.42	8,824
August 25, 2025	2.45	2.42	2.42	2.55	2.36	29,200
August 22, 2025	2.41	2.4	2.4	2.45	2.33	30,400
August 21, 2025	2.4	2.38	2.38	2.44	2.36	7,504
August 20, 2025	2.35	2.36	2.36	2.43	2.34	5,000
August 19, 2025	2.29	2.32	2.32	2.48	2.29	48,948
August 18, 2025	2.25	2.27	2.27	2.41	2.22	55,400
August 15, 2025	2.27	2.24	2.24	2.27	2.22	17,300

Edesa Biotech, Inc. (EDSA) NASDAQ