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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.27	2.24	2.24	2.27	2.22	17,300
August 14, 2025	2.22	2.26	2.26	2.28	2.15	15,370
August 13, 2025	2.2	2.19	2.19	2.25	2.15	23,200
August 12, 2025	2.13	2.17	2.17	2.27	2.13	18,232
August 11, 2025	2.1	2.11	2.11	2.19	2.1	8,932
August 08, 2025	2.15	2.12	2.12	2.15	2.07	10,617
August 07, 2025	2.15	2.09	2.09	2.25	2.02	40,245
August 06, 2025	2.22	2.25	2.25	2.25	2.2	13,136
August 05, 2025	2.35	2.26	2.26	2.35	2.2	20,900
August 04, 2025	2.2	2.27	2.27	2.28	2.13	9,200
August 01, 2025	2.21	2.14	2.14	2.29	2.05	18,701
July 31, 2025	2.26	2.25	2.25	2.38	2.22	19,700
July 30, 2025	2.35	2.27	2.27	2.35	2.2	35,714
July 29, 2025	2.21	2.29	2.29	2.36	2.21	29,614
July 28, 2025	2.39	2.33	2.33	2.44	2.3	7,244
July 25, 2025	2.41	2.38	2.38	2.41	2.36	11,140
July 24, 2025	2.4	2.4	2.4	2.46	2.4	6,900
July 23, 2025	2.42	2.38	2.38	2.52	2.31	34,042
July 22, 2025	2.42	2.43	2.43	2.48	2.37	49,616
July 21, 2025	2.48	2.41	2.41	2.55	2.36	47,603
July 18, 2025	2.53	2.4	2.4	2.54	2.34	19,700
July 17, 2025	2.22	2.37	2.37	2.42	2.22	67,331
July 16, 2025	2.18	2.26	2.26	2.4	2.18	90,128
July 15, 2025	2.16	2.18	2.18	2.2	2.09	33,500
July 14, 2025	2.16	2.2	2.2	2.23	1.89	194,400
July 11, 2025	2.07	2.09	2.09	2.17	2.05	19,100
July 10, 2025	2.11	2.07	2.07	2.12	2.07	7,811
July 09, 2025	2.05	2.11	2.11	2.12	2.05	9,300
July 08, 2025	2.09	2.05	2.05	2.12	2.05	34,100
July 07, 2025	2.03	2.06	2.06	2.09	2.03	3,630
July 03, 2025	2.08	2.08	2.08	2.1	2.08	2,700
July 02, 2025	2.09	2.04	2.04	2.11	2.04	26,000
July 01, 2025	1.99	2.03	2.03	2.07	1.99	5,709
June 30, 2025	2.07	2.03	2.03	2.07	2.01	7,400
June 27, 2025	1.96	2.05	2.05	2.05	1.96	2,900
June 26, 2025	2.01	1.95	1.95	2.14	1.91	37,800
June 25, 2025	2.1	2.01	2.01	2.1	1.98	10,800
June 24, 2025	1.94	2	2	2.02	1.9	5,400
June 23, 2025	1.96	2	2	2.09	1.87	8,200
June 20, 2025	2.16	1.96	1.96	2.16	1.96	30,515
June 18, 2025	2.04	2.04	2.04	2.05	2.02	3,700
June 17, 2025	2.06	2.01	2.01	2.06	1.96	5,546
June 16, 2025	1.99	2.06	2.06	2.06	1.94	23,000
June 13, 2025	1.95	1.92	1.92	1.95	1.89	13,600
June 12, 2025	1.93	1.96	1.96	1.96	1.87	6,309
June 11, 2025	1.88	1.86	1.86	1.93	1.86	16,123
June 10, 2025	1.96	1.9	1.9	1.96	1.88	13,627
June 09, 2025	1.85	1.96	1.96	1.96	1.85	22,700
June 06, 2025	1.89	1.83	1.83	1.96	1.83	40,100
June 05, 2025	1.96	1.96	1.96	1.99	1.92	14,545
June 04, 2025	1.99	1.95	1.95	2.04	1.94	11,331
June 03, 2025	2.05	1.99	1.99	2.05	1.98	21,200
June 02, 2025	1.96	1.99	1.99	2.01	1.94	27,400
May 30, 2025	1.89	1.97	1.97	2.01	1.91	348,217
May 29, 2025	1.99	1.99	1.99	2.01	1.93	12,649
May 28, 2025	2.01	1.99	1.99	2.06	1.99	23,710
May 27, 2025	1.96	2.01	2.01	2.05	1.96	11,216
May 23, 2025	2.03	1.96	1.96	2.05	1.96	12,991
May 22, 2025	2	2.01	2.01	2.01	1.98	13,105
May 21, 2025	1.96	2	2	2.02	1.96	19,500

Edesa Biotech, Inc. (EDSA) NASDAQ