Skip to main content
EDM Resources Inc. (TSXV:EDM)
Canada flag Canada · Delayed Price · Currency is CAD
0.360
-0.015 (-4.00%)
Apr 29, 2026, 11:50 AM EST

EDM Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.380.380.360.36--4.00%16,000
Apr 28, 20260.310.380.310.380.3820.97%664,615
Apr 27, 20260.320.320.310.310.31-3.13%29,500
Apr 24, 20260.320.330.320.320.32-1.54%283,132
Apr 23, 20260.300.340.300.330.3314.04%570,333
Apr 22, 20260.300.310.290.290.29-1.72%401,080
Apr 21, 20260.300.300.290.290.29-81,376
Apr 20, 20260.280.300.270.290.2916.00%326,269
Apr 17, 20260.250.280.250.250.25-36,500
Apr 16, 20260.240.250.240.250.25-1.96%117,591
Apr 15, 20260.280.280.260.260.26-66,364
Apr 14, 20260.240.260.240.260.266.25%24,926
Apr 13, 20260.270.270.240.240.24-5.88%175,769
Apr 10, 20260.250.260.250.260.262.00%23,080
Apr 9, 20260.260.260.250.250.25-9.09%47,219
Apr 8, 20260.290.290.280.280.281.85%167,245
Apr 7, 20260.260.270.260.270.273.85%100,688
Apr 6, 20260.240.260.240.260.268.33%45,027
Apr 2, 20260.250.250.240.240.24-52,600
Apr 1, 20260.240.240.240.240.24-10,001
Mar 31, 20260.230.240.230.240.24-22,160
Mar 30, 20260.260.280.240.240.24-11.11%19,225
Mar 27, 20260.240.270.240.270.2712.50%94,948
Mar 26, 20260.250.250.240.240.24-9.43%3,058
Mar 25, 20260.270.280.270.270.271.92%45,530
Mar 24, 20260.260.260.260.260.26-109,202
Mar 23, 20260.230.260.230.260.2620.93%63,886
Mar 20, 20260.230.230.220.220.22-17.31%75,755
Mar 19, 20260.250.270.220.260.26-3.70%137,230
Mar 18, 20260.290.290.260.270.27-6.90%32,500
Mar 17, 20260.280.290.270.290.295.45%56,600
Mar 16, 20260.270.280.270.280.28-112,150
Mar 13, 20260.300.300.280.280.28-68,000
Mar 12, 20260.290.300.280.280.28-5.17%88,500
Mar 11, 20260.280.300.280.290.291.75%97,457
Mar 10, 20260.280.290.280.290.295.56%125,000
Mar 9, 20260.290.290.270.270.27-5.26%183,808
Mar 6, 20260.280.290.280.290.293.64%48,500
Mar 5, 20260.280.300.280.280.28-3.51%125,848
Mar 4, 20260.290.290.280.290.29-5.00%184,070
Mar 3, 20260.290.300.270.300.303.45%73,400
Mar 2, 20260.290.290.290.290.295.45%84,947
Feb 27, 20260.290.290.280.280.28-1.79%141,518
Feb 26, 20260.290.290.280.280.28-164,251
Feb 25, 20260.290.300.270.280.28-182,247
Feb 24, 20260.290.290.270.280.28-5.08%272,151
Feb 23, 20260.330.330.280.300.30-1.67%157,636
Feb 20, 20260.310.310.300.300.30-3.23%22,249
Feb 19, 20260.320.320.310.310.31-3.13%5,500
Feb 18, 20260.310.320.280.320.32-14,707
Feb 17, 20260.340.340.310.320.32-8.57%179,717
Feb 13, 20260.300.350.300.350.3516.67%70,095
Feb 12, 20260.350.350.300.300.30-15.49%100,637
Feb 11, 20260.360.390.350.360.36-490,884
Feb 10, 20260.340.370.320.360.364.41%813,862
Feb 9, 20260.300.340.280.340.3413.33%624,477
Feb 6, 20260.260.300.260.300.3025.00%469,422
Feb 5, 20260.250.250.230.240.24-7.69%274,215
Feb 4, 20260.250.260.250.260.26-3.70%104,755
Feb 3, 20260.250.270.250.270.2720.00%132,338
Feb 2, 20260.250.250.230.230.23-8.16%165,552
Jan 30, 20260.260.280.230.250.25-10.91%282,260
Jan 29, 20260.280.290.280.280.281.85%35,225
Jan 28, 20260.280.280.270.270.27-5.26%165,049
Jan 27, 20260.290.290.280.290.29-1.72%469,068
Jan 26, 20260.310.320.290.290.29-4.92%225,803
Jan 23, 20260.280.310.280.310.3112.96%1,505,647
Jan 22, 20260.250.270.250.270.2710.20%781,369
Jan 21, 20260.250.260.240.250.25-284,000
Jan 20, 20260.240.250.220.250.252.08%202,685
Jan 19, 20260.220.260.220.240.2417.07%1,469,503
Jan 16, 20260.210.220.210.210.21-2.38%74,157
Jan 15, 20260.230.230.210.210.21-6.67%199,624
Jan 14, 20260.210.240.200.230.2312.50%490,759
Jan 13, 20260.180.210.180.200.2017.65%1,206,347
Jan 12, 20260.170.170.170.170.173.03%238,560
Jan 9, 20260.160.170.160.170.173.13%32,055
Jan 8, 20260.160.160.150.160.166.67%153,000
Jan 7, 20260.150.160.140.150.15-3.23%185,920
Jan 6, 20260.150.160.140.160.166.90%114,401
Jan 5, 20260.140.190.140.150.1516.00%1,564,725
Jan 2, 20260.100.170.100.130.1331.58%833,009
Dec 31, 20250.100.100.100.100.105.56%11,000
Dec 29, 20250.100.100.090.090.09-10.00%77,500
Dec 23, 20250.100.100.100.100.10-2,200
Dec 22, 20250.100.100.100.100.105.26%6,030
Dec 19, 20250.090.100.090.100.1011.76%99,034
Dec 17, 20250.080.090.080.090.09-90,000
Dec 16, 20250.090.090.090.090.09-5.56%61,008
Dec 15, 20250.090.090.090.090.09-121,211
Dec 12, 20250.100.100.090.090.09-76,677
Dec 11, 20250.090.090.090.090.09-20,000
Dec 8, 20250.090.090.090.090.095.88%107,361
Dec 5, 20250.090.090.090.090.09-5.56%18,500
Dec 4, 20250.090.090.090.090.09-5.26%5,150
Dec 3, 20250.100.100.100.100.10-5,000
Dec 2, 20250.100.100.100.100.105.56%1,002
Dec 1, 20250.090.090.080.090.095.88%17,000
Nov 28, 20250.090.090.080.090.09-5.56%118,100
Nov 27, 20250.090.090.090.090.09-111,000