Skip to main content
Edge Copper Corporation (TSXV:EDCU)
Canada flag Canada · Delayed Price · Currency is CAD
0.960
+0.010 (1.05%)
Mar 6, 2026, 1:58 PM EDT

Edge Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.920.970.920.960.961.05%47,437
Mar 5, 20260.940.970.940.950.951.06%84,143
Mar 4, 20260.960.960.900.940.94-3.09%68,336
Mar 3, 20260.931.020.920.970.972.11%224,547
Mar 2, 20260.940.970.930.950.952.15%65,697
Feb 27, 20261.001.000.900.930.93-7.00%28,176
Feb 26, 20261.001.020.971.001.00-44,938
Feb 25, 20261.021.020.971.001.00-1.96%111,138
Feb 24, 20260.901.030.901.021.023.03%277,765
Feb 23, 20260.960.990.950.990.992.06%153,799
Feb 20, 20260.950.980.930.970.972.11%119,775
Feb 19, 20260.950.960.950.950.95-101,234
Feb 18, 20260.940.960.930.950.954.40%87,766
Feb 17, 20260.900.950.890.910.91-3.19%119,438
Feb 13, 20260.900.940.900.940.946.82%123,588
Feb 12, 20260.870.880.830.880.88-60,542
Feb 11, 20260.950.950.880.880.88-3.30%47,913
Feb 10, 20260.910.910.900.910.911.11%38,089
Feb 9, 20260.940.950.900.900.90-4.26%90,491
Feb 6, 20260.850.940.850.940.945.62%47,995
Feb 5, 20260.920.950.800.890.89-11.00%153,672
Feb 4, 20260.991.000.911.001.001.01%28,199
Feb 3, 20260.951.020.940.990.997.61%190,352
Feb 2, 20260.890.940.860.920.923.37%201,533
Jan 30, 20260.900.940.850.890.89-13.59%328,263
Jan 29, 20260.901.100.881.031.0317.05%326,871
Jan 28, 20260.830.890.830.880.887.32%265,144
Jan 27, 20260.840.840.780.820.822.50%154,930
Jan 26, 20260.750.850.740.800.8014.29%340,981
Jan 23, 20260.650.750.650.700.707.69%179,038
Jan 22, 20260.630.650.610.650.658.33%108,668
Jan 21, 20260.580.660.580.600.607.14%194,433
Jan 20, 20260.540.640.540.560.563.70%35,151
Jan 19, 20260.650.650.510.540.54-12.90%94,682
Jan 16, 20260.630.650.590.620.623.33%137,102
Jan 15, 20260.510.650.510.600.609.09%159,204
Jan 14, 20260.550.560.510.550.55-3.51%48,270
Jan 13, 20260.590.590.540.570.57-3.39%49,280
Jan 12, 20260.550.590.520.590.5913.46%181,748
Jan 9, 20260.450.540.440.520.5214.29%164,344
Jan 8, 20260.490.490.450.460.46-1.09%43,902
Jan 7, 20260.490.490.450.460.46-6.12%86,332
Jan 6, 20260.430.490.430.490.4919.51%189,379
Jan 5, 20260.430.430.380.410.416.49%52,913
Jan 2, 20260.370.410.370.390.394.05%43,118
Dec 31, 20250.370.370.360.370.37-2.63%113,084
Dec 30, 20250.370.450.370.380.384.11%94,108
Dec 29, 20250.400.410.340.370.37-9.88%264,084
Dec 24, 20250.440.440.380.410.41-7.95%97,702
Dec 23, 20250.440.450.420.440.44-1.12%20,488
Dec 22, 20250.460.490.420.450.457.23%100,343
Dec 19, 20250.420.490.400.420.425.06%74,277
Dec 18, 20250.390.420.390.400.403.95%72,014
Dec 17, 20250.370.380.360.380.382.70%43,000
Dec 16, 20250.360.390.360.370.37-130,500
Dec 15, 20250.370.370.360.370.37-64,543
Dec 12, 20250.370.370.360.370.37-45,228
Dec 11, 20250.380.390.360.370.37-8.64%139,948
Dec 10, 20250.380.410.380.410.411.25%39,785
Dec 9, 20250.400.410.400.400.40-1.23%37,861
Dec 8, 20250.420.420.410.410.41-2.41%25,559
Dec 5, 20250.390.420.390.420.423.75%2,050
Dec 4, 20250.420.420.400.400.40-4.76%6,643
Dec 3, 20250.400.420.390.420.4213.51%118,045
Dec 2, 20250.380.380.370.370.37-2.63%20,373
Dec 1, 20250.360.380.360.380.38-3.80%69,827
Nov 28, 20250.370.400.360.400.403.95%2,200
Nov 27, 20250.410.410.380.380.38-9.52%40,883
Nov 26, 20250.360.420.350.420.4218.31%93,502
Nov 25, 20250.400.400.360.360.36-4.05%54,778
Nov 24, 20250.340.370.340.370.378.82%30,999
Nov 21, 20250.340.340.330.340.343.03%34,390
Nov 20, 20250.320.330.320.330.33-37,379
Nov 19, 20250.370.370.310.330.33-10.81%354,379
Nov 18, 20250.390.400.370.370.37-7.50%60,771
Nov 17, 20250.420.460.400.400.40-2.44%26,305
Nov 14, 20250.400.430.390.410.412.50%53,593
Nov 13, 20250.430.430.390.400.40-6.98%80,465
Nov 12, 20250.460.470.430.430.43-8.51%25,981
Nov 11, 20250.490.490.450.470.47-87,312
Nov 10, 20250.430.490.430.470.47-42,525
Nov 7, 20250.500.500.390.470.47-4.08%54,918
Nov 6, 20250.430.510.420.490.4922.50%132,733
Nov 5, 20250.500.500.400.400.40-20.00%17,931
Nov 4, 20250.560.560.500.500.50-12.28%26,044
Nov 3, 20250.590.590.570.570.57-1,222
Oct 31, 20250.570.570.540.570.572.70%39,999
Oct 30, 20250.450.560.450.560.56-40,556
Oct 29, 20250.540.560.480.560.56-9,999
Oct 28, 20250.510.560.480.560.56-2.63%35,120
Oct 27, 20250.570.570.480.570.572.70%7,857
Oct 24, 20250.600.600.560.560.56-5.13%32,841
Oct 23, 20250.590.590.510.590.59-2.50%4,211
Oct 22, 20250.570.600.570.600.6017.65%8,364
Oct 21, 20250.500.560.500.510.51-15.00%33,989
Oct 20, 20250.570.600.480.600.6014.29%19,872
Oct 17, 20250.530.570.480.530.539.38%52,333
Oct 16, 20250.590.590.450.480.48-15.79%24,086
Oct 15, 20250.590.600.530.570.57-77,766
Oct 14, 20250.500.590.500.570.5726.67%26,883