-
5 DAY PERFORMANCE
+5.36% -
1 MONTH PERFORMANCE
+0.44% -
3 MONTH PERFORMANCE
+7.36% -
6 MONTH PERFORMANCE
+2.73% -
YEAR-TO-DATE PERFORMANCE
-1.09% -
1 YEAR PERFORMANCE
-5.04%
Edesa Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/02/2024 | $4.68 | $4.52 (-3.48%) | $4.95 | $4.52 | 5,737 | $14.55 M |
| 10/01/2024 | $4.36 | $4.64 (6.42%) | $4.77 | $4.35 | 12,699 | $14.95 M |
| 09/30/2024 | $4.41 | $4.45 (0.91%) | $4.45 | $4.36 | 2,632 | $14.34 M |
| 09/27/2024 | $4.22 | $4.29 (1.66%) | $4.29 | $4.22 | 1,400 | $13.82 M |
| 09/26/2024 | $4.37 | $4.33 (-0.92%) | $4.55 | $4.33 | 10,504 | $13.95 M |
| 09/25/2024 | $4.36 | $4.34 (-0.46%) | $4.47 | $4.31 | 8,100 | $13.98 M |
| 09/24/2024 | $4.37 | $4.36 (-0.23%) | $4.45 | $4.31 | 6,900 | $14.05 M |
| 09/23/2024 | $4.43 | $4.43 (0%) | $4.51 | $4.43 | 2,645 | $14.27 M |
| 09/20/2024 | $4.39 | $4.49 (2.28%) | $4.49 | $4.29 | 10,000 | $14.47 M |
| 09/19/2024 | $4.20 | $4.35 (3.57%) | $4.40 | $4.20 | 4,500 | $14.01 M |
| 09/18/2024 | $4.29 | $4.22 (-1.63%) | $4.45 | $4.22 | 12,500 | $13.60 M |
| 09/17/2024 | $4.16 | $4.26 (2.4%) | $4.41 | $4.16 | 4,600 | $13.72 M |
| 09/16/2024 | $4.29 | $4.21 (-1.86%) | $4.40 | $4.02 | 12,500 | $13.56 M |
| 09/13/2024 | $4.41 | $4.37 (-0.91%) | $4.41 | $4.21 | 5,026 | $14.08 M |
| 09/12/2024 | $4.60 | $4.41 (-4.13%) | $4.60 | $4.34 | 3,213 | $14.21 M |
| 09/11/2024 | $4.46 | $4.37 (-2.02%) | $4.48 | $4.35 | 3,549 | $14.08 M |
| 09/10/2024 | $4.21 | $4.48 (6.41%) | $4.48 | $4.09 | 3,837 | $14.43 M |
| 09/09/2024 | $4.59 | $4.59 (0%) | $4.59 | $4.59 | 1,019 | $14.79 M |
| 09/06/2024 | $4.43 | $4.37 (-1.35%) | $4.56 | $4.36 | 4,068 | $14.08 M |
| 09/05/2024 | $4.27 | $4.35 (1.87%) | $4.36 | $4.20 | 11,800 | $14.01 M |
| 09/04/2024 | $4.42 | $4.31 (-2.49%) | $4.42 | $4.31 | 7,887 | $13.89 M |
| 09/03/2024 | $4.40 | $4.30 (-2.27%) | $4.49 | $4.30 | 6,500 | $13.85 M |
| 08/30/2024 | $4.72 | $4.50 (-4.66%) | $4.80 | $4.50 | 5,504 | $14.50 M |
| 08/29/2024 | $4.45 | $4.50 (1.12%) | $4.50 | $4.42 | 2,810 | $14.50 M |
| 08/28/2024 | $4.53 | $4.34 (-4.19%) | $4.53 | $4.34 | 1,705 | $13.98 M |
| 08/27/2024 | $4.28 | $4.70 (9.81%) | $4.70 | $4.24 | 3,310 | $15.14 M |
| 08/26/2024 | $4.46 | $4.48 (0.45%) | $4.79 | $4.46 | 1,866 | $14.43 M |
| 08/23/2024 | $4.47 | $4.45 (-0.45%) | $4.63 | $4.45 | 5,100 | $14.34 M |
| 08/22/2024 | $4.35 | $4.45 (2.3%) | $4.75 | $4.35 | 9,800 | $14.34 M |
| 08/21/2024 | $4.42 | $4.40 (-0.45%) | $4.42 | $4.18 | 3,131 | $14.18 M |
| 08/20/2024 | $4.45 | $4.30 (-3.37%) | $4.56 | $4.18 | 2,131 | $13.85 M |
| 08/19/2024 | $4.41 | $4.41 (0%) | $4.51 | $4.41 | 1,134 | $14.21 M |
| 08/16/2024 | $4.52 | $4.38 (-3.1%) | $4.58 | $4.31 | 2,564 | $14.11 M |
| 08/15/2024 | $4.36 | $4.32 (-0.92%) | $4.78 | $4.13 | 11,200 | $13.92 M |
| 08/14/2024 | $4.28 | $4.49 (4.91%) | $4.50 | $4.27 | 8,600 | $14.47 M |
| 08/13/2024 | $4.62 | $4.53 (-1.95%) | $4.63 | $4.23 | 7,100 | $14.59 M |
| 08/12/2024 | $4.60 | $4.61 (0.22%) | $4.75 | $4.60 | 3,200 | $14.85 M |
| 08/09/2024 | $4.87 | $4.84 (-0.62%) | $5.04 | $4.75 | 6,857 | $15.59 M |
| 08/08/2024 | $5.18 | $5.12 (-1.16%) | $5.18 | $4.61 | 61,300 | $16.50 M |
| 08/07/2024 | $5.03 | $4.80 (-4.57%) | $5.15 | $4.75 | 38,424 | $15.46 M |
| 08/06/2024 | $4.70 | $4.90 (4.26%) | $5.03 | $4.70 | 3,542 | $15.79 M |
| 08/05/2024 | $4.90 | $4.75 (-3.06%) | $4.98 | $4.54 | 7,732 | $15.17 M |
| 08/02/2024 | $5.02 | $5.04 (0.4%) | $5.25 | $4.93 | 11,020 | $16.09 M |
| 08/01/2024 | $5.15 | $5.23 (1.55%) | $5.38 | $5.15 | 2,300 | $16.70 M |
| 07/31/2024 | $5.17 | $5.30 (2.51%) | $5.30 | $5.00 | 3,600 | $16.92 M |
| 07/30/2024 | $5.05 | $5.05 (0%) | $5.25 | $5.00 | 4,200 | $16.12 M |
| 07/29/2024 | $5.45 | $5.20 (-4.59%) | $5.45 | $5.20 | 5,525 | $16.60 M |
| 07/26/2024 | $5.24 | $5.42 (3.44%) | $5.59 | $5.24 | 10,436 | $17.30 M |
| 07/25/2024 | $4.76 | $5.11 (7.35%) | $5.11 | $4.76 | 7,763 | $16.31 M |
| 07/24/2024 | $4.88 | $4.80 (-1.64%) | $4.92 | $4.78 | 8,707 | $15.32 M |
| 07/23/2024 | $4.86 | $4.69 (-3.5%) | $4.86 | $4.69 | 1,636 | $14.97 M |
| 07/22/2024 | $4.80 | $4.63 (-3.54%) | $4.80 | $4.60 | 4,346 | $14.78 M |
| 07/19/2024 | $4.19 | $4.75 (13.37%) | $4.75 | $4.19 | 8,702 | $15.17 M |
| 07/18/2024 | $4.40 | $4.68 (6.36%) | $4.90 | $4.40 | 11,228 | $14.94 M |
| 07/17/2024 | $4.63 | $4.87 (5.18%) | $4.92 | $4.30 | 17,763 | $15.55 M |
| 07/16/2024 | $4.20 | $4.77 (13.57%) | $4.89 | $4.18 | 30,518 | $15.23 M |
| 07/15/2024 | $4.25 | $4.24 (-0.24%) | $4.30 | $4.17 | 11,544 | $13.54 M |
| 07/12/2024 | $4.31 | $4.26 (-1.16%) | $4.31 | $4.26 | 3,753 | $13.60 M |
| 07/11/2024 | $4.27 | $4.25 (-0.47%) | $4.35 | $4.20 | 1,775 | $13.57 M |
| 07/10/2024 | $4.47 | $4.27 (-4.47%) | $4.47 | $4.21 | 8,392 | $13.63 M |
| 07/09/2024 | $4.27 | $4.27 (0%) | $4.40 | $4.25 | 3,144 | $13.63 M |
| 07/08/2024 | $4.45 | $4.25 (-4.49%) | $4.50 | $4.23 | 3,317 | $13.57 M |
| 07/05/2024 | $4.35 | $4.30 (-1.15%) | $4.43 | $4.21 | 2,309 | $13.73 M |
| 07/03/2024 | $4.33 | $4.22 (-2.54%) | $4.35 | $4.21 | 3,159 | $13.47 M |
| 07/02/2024 | $4.31 | $4.21 (-2.32%) | $4.31 | $4.20 | 3,432 | $13.44 M |