Skip to main content
Edge Copper Corporation (TSXV:EDCU)
Canada flag Canada · Delayed Price · Currency is CAD
0.710
-0.030 (-4.05%)
At close: Apr 28, 2026

Edge Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.750.800.710.710.71-4.05%227,004
Apr 27, 20260.810.810.730.740.74-6.33%371,975
Apr 24, 20260.730.840.700.790.798.22%1,770,289
Apr 23, 20260.730.740.720.730.732.82%30,900
Apr 22, 20260.700.720.700.710.71-1.39%56,036
Apr 21, 20260.750.750.700.720.72-1.37%782,105
Apr 20, 20260.710.750.690.730.732.82%261,065
Apr 17, 20260.700.720.700.710.712.90%416,595
Apr 16, 20260.710.710.690.690.69-1.43%24,933
Apr 15, 20260.700.700.700.700.70-35,806
Apr 14, 20260.690.710.680.700.7011.11%50,195
Apr 13, 20260.670.680.590.630.63-10.00%127,606
Apr 10, 20260.680.710.670.700.704.48%150,749
Apr 9, 20260.680.700.670.670.67-4.29%95,325
Apr 8, 20260.700.700.670.700.704.48%56,658
Apr 7, 20260.690.690.660.670.67-4.29%113,227
Apr 6, 20260.680.700.680.700.702.94%17,793
Apr 2, 20260.690.690.670.680.68-2.86%16,674
Apr 1, 20260.700.730.700.700.701.45%70,517
Mar 31, 20260.690.700.650.690.694.55%129,408
Mar 30, 20260.700.700.660.660.66-4.35%91,004
Mar 27, 20260.700.700.690.690.69-1.43%73,055
Mar 26, 20260.690.700.680.700.70-88,958
Mar 25, 20260.720.720.690.700.704.48%97,804
Mar 24, 20260.650.710.650.670.671.52%157,213
Mar 23, 20260.600.680.600.660.666.45%151,033
Mar 20, 20260.680.700.620.620.62-11.43%284,788
Mar 19, 20260.760.760.690.700.70-10.26%288,520
Mar 18, 20260.890.890.780.780.78-13.33%185,866
Mar 17, 20260.900.900.850.900.90-1.10%46,575
Mar 16, 20260.910.960.810.910.911.11%185,327
Mar 13, 20260.930.960.860.900.90-5.26%123,335
Mar 12, 20260.940.970.910.950.951.06%221,243
Mar 11, 20260.930.940.930.940.941.08%32,317
Mar 10, 20260.930.940.910.930.93-1.06%74,302
Mar 9, 20260.960.960.920.940.94-2.08%156,366
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