Edesa Biotech, Inc. - Common Shares (EDSA)
5.7100
+0.0600 (1.06%)
NASDAQ· Last Trade: Aug 18th, 6:50 PM EDT
Historical Prices For Edesa Biotech, Inc. - Common Shares (EDSA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/18/2026 | 5.60 | 6.30 | 5.60 | 5.71 | 45,674 | 5.71 |
| 8/17/2026 | 5.36 | 6.67 | 5.36 | 5.65 | 123,366 | 5.65 |
| 8/14/2026 | 5.69 | 5.89 | 5.35 | 5.35 | 46,136 | 5.35 |
| 8/13/2026 | 5.37 | 5.72 | 5.30 | 5.43 | 35,273 | 5.43 |
| 8/12/2026 | 5.46 | 5.56 | 5.30 | 5.30 | 25,906 | 5.30 |
| 8/11/2026 | 5.31 | 5.61 | 5.25 | 5.52 | 34,110 | 5.52 |
| 8/10/2026 | 5.37 | 5.70 | 5.17 | 5.24 | 37,061 | 5.24 |
| 8/07/2026 | 5.10 | 5.78 | 5.10 | 5.27 | 54,688 | 5.27 |
| 8/06/2026 | 5.11 | 5.30 | 5.03 | 5.05 | 21,936 | 5.05 |
| 8/05/2026 | 5.30 | 5.82 | 5.03 | 5.17 | 31,374 | 5.17 |
| 8/04/2026 | 5.09 | 5.64 | 5.09 | 5.36 | 36,156 | 5.36 |
| 8/03/2026 | 5.09 | 5.30 | 4.83 | 5.23 | 39,137 | 5.23 |
| 7/31/2026 | 5.26 | 5.29 | 4.77 | 5.11 | 58,627 | 5.11 |
| 7/30/2026 | 5.29 | 5.50 | 4.92 | 5.25 | 76,298 | 5.25 |
| 7/29/2026 | 4.99 | 5.46 | 4.50 | 5.36 | 132,852 | 5.36 |
| 7/28/2026 | 5.34 | 5.57 | 4.86 | 4.97 | 83,947 | 4.97 |
| 7/27/2026 | 5.35 | 5.52 | 5.12 | 5.35 | 89,256 | 5.35 |
| 7/24/2026 | 5.63 | 5.89 | 5.25 | 5.25 | 51,682 | 5.25 |
| 7/23/2026 | 5.54 | 5.80 | 5.30 | 5.66 | 94,412 | 5.66 |
| 7/22/2026 | 5.94 | 6.00 | 5.57 | 5.68 | 69,860 | 5.68 |
| 7/21/2026 | 5.76 | 6.60 | 5.76 | 6.03 | 50,213 | 6.03 |
| 7/20/2026 | 6.39 | 6.52 | 5.80 | 5.82 | 82,830 | 5.82 |
| 7/17/2026 | 6.66 | 6.79 | 6.50 | 6.60 | 39,285 | 6.60 |
| 7/16/2026 | 6.85 | 6.93 | 6.52 | 6.72 | 56,614 | 6.72 |
| 7/15/2026 | 6.66 | 6.94 | 6.56 | 6.87 | 20,987 | 6.87 |
| 7/14/2026 | 6.70 | 7.16 | 6.56 | 6.74 | 85,278 | 6.74 |
| 7/13/2026 | 7.19 | 7.20 | 6.70 | 6.81 | 37,989 | 6.81 |
| 7/10/2026 | 6.91 | 7.24 | 6.91 | 7.01 | 50,608 | 7.01 |
| 7/09/2026 | 7.32 | 7.44 | 6.94 | 7.02 | 66,624 | 7.02 |
| 7/08/2026 | 7.30 | 7.60 | 7.15 | 7.31 | 29,287 | 7.31 |
| 7/07/2026 | 7.08 | 7.68 | 7.01 | 7.30 | 60,093 | 7.30 |
| 7/06/2026 | 7.43 | 7.63 | 7.04 | 7.21 | 65,697 | 7.21 |
| 7/02/2026 | 7.61 | 7.97 | 7.24 | 7.50 | 68,267 | 7.50 |
| 7/01/2026 | 7.99 | 8.00 | 7.61 | 7.75 | 46,866 | 7.75 |
| 6/30/2026 | 7.70 | 8.89 | 7.70 | 8.13 | 192,266 | 8.13 |
| 6/29/2026 | 8.10 | 8.16 | 7.55 | 7.67 | 75,175 | 7.67 |
| 6/26/2026 | 7.32 | 8.46 | 7.32 | 8.19 | 67,951 | 8.19 |
| 6/25/2026 | 7.87 | 8.28 | 7.30 | 7.47 | 130,269 | 7.47 |
| 6/24/2026 | 7.35 | 8.19 | 7.31 | 7.95 | 126,610 | 7.95 |
| 6/23/2026 | 6.69 | 7.65 | 6.60 | 7.64 | 123,056 | 7.64 |
| 6/22/2026 | 7.39 | 7.66 | 6.70 | 6.81 | 127,514 | 6.81 |
| 6/18/2026 | 6.94 | 7.60 | 6.56 | 7.35 | 258,619 | 7.35 |
| 6/17/2026 | 6.29 | 7.36 | 6.29 | 6.88 | 223,764 | 6.88 |
| 6/16/2026 | 5.94 | 6.70 | 5.56 | 6.27 | 194,527 | 6.27 |
| 6/15/2026 | 5.95 | 6.23 | 5.55 | 5.94 | 185,915 | 5.94 |
| 6/12/2026 | 5.65 | 6.27 | 5.58 | 5.80 | 180,118 | 5.80 |
| 6/11/2026 | 5.18 | 6.26 | 5.05 | 5.65 | 508,834 | 5.65 |
| 6/10/2026 | 4.79 | 5.51 | 4.79 | 5.21 | 149,933 | 5.21 |
| 6/09/2026 | 5.39 | 5.59 | 4.56 | 4.94 | 297,678 | 4.94 |
| 6/08/2026 | 5.74 | 5.84 | 4.94 | 5.37 | 301,799 | 5.37 |
| 6/05/2026 | 7.61 | 7.61 | 5.01 | 5.46 | 764,927 | 5.46 |
| 6/04/2026 | 6.80 | 7.45 | 6.69 | 7.09 | 145,299 | 7.09 |
| 6/03/2026 | 6.78 | 7.09 | 6.51 | 6.86 | 149,403 | 6.86 |
| 6/02/2026 | 6.75 | 7.78 | 6.72 | 6.83 | 236,412 | 6.83 |
| 6/01/2026 | 7.05 | 7.05 | 6.49 | 6.69 | 363,677 | 6.69 |
| 5/29/2026 | 0.00 | 7.79 | 7.18 | 7.22 | 246,845 | 7.22 |
| 5/28/2026 | 8.03 | 8.14 | 7.70 | 7.86 | 186,385 | 7.86 |
| 5/27/2026 | 9.42 | 9.50 | 7.78 | 7.97 | 608,351 | 7.97 |
| 5/26/2026 | 10.43 | 11.38 | 9.65 | 9.70 | 239,840 | 9.70 |
| 5/22/2026 | 10.86 | 11.09 | 10.38 | 10.46 | 115,357 | 10.46 |
| 5/21/2026 | 10.52 | 11.29 | 10.22 | 10.87 | 212,715 | 10.87 |
| 5/20/2026 | 12.00 | 12.72 | 10.66 | 10.93 | 397,462 | 10.93 |
| 5/19/2026 | 9.67 | 12.50 | 9.47 | 11.95 | 1,069,864 | 11.95 |