Canada markets open in 4 hours 54 minutes

EDM Resources Inc. (EDM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1450-0.0050 (-3.33%)
At close: 02:21PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20240.16000.16000.14000.14000.140030,300
Jun 17, 20240.16000.16000.15000.15000.1500154,400
Jun 14, 20240.16000.16000.16000.16000.16004,500
Jun 13, 20240.16000.16000.16000.16000.160034,700
Jun 12, 20240.16000.16000.16000.16000.16008,800
Jun 11, 20240.16000.17000.16000.17000.170025,100
Jun 10, 20240.16000.16000.16000.16000.16001,000
Jun 07, 20240.16000.16000.16000.16000.160070,900
Jun 06, 20240.17000.17000.16000.16000.16006,600
Jun 05, 20240.16000.17000.16000.17000.17009,400
Jun 04, 20240.17000.17000.17000.17000.170014,400
Jun 03, 20240.17000.17000.17000.17000.17005,000
May 31, 20240.17000.17000.17000.17000.170034,100
May 30, 20240.18000.18000.17000.18000.180075,500
May 29, 20240.19000.19000.19000.19000.1900-
May 28, 20240.19000.19000.19000.19000.1900-
May 27, 20240.19000.19000.19000.19000.19005,000
May 24, 20240.19000.19000.19000.19000.19008,000
May 23, 20240.18000.18000.18000.18000.1800-
May 22, 20240.19000.19000.18000.18000.18003,000
May 21, 20240.19000.20000.19000.20000.200066,600
May 17, 20240.19000.19000.19000.19000.19003,500
May 16, 20240.16000.19000.16000.19000.190043,000
May 15, 20240.18000.18000.18000.18000.18002,500
May 14, 20240.18000.18000.18000.18000.18002,800
May 13, 20240.18000.18000.18000.18000.1800-
May 10, 20240.18000.18000.18000.18000.1800-
May 09, 20240.18000.18000.18000.18000.1800-
May 08, 20240.18000.18000.18000.18000.1800500
May 07, 20240.18000.18000.18000.18000.180016,000
May 06, 20240.17000.17000.17000.17000.1700-
May 03, 20240.17000.17000.17000.17000.1700500
May 02, 20240.18000.18000.18000.18000.180010,000
May 01, 20240.18000.18000.16000.17000.170022,100
Apr 30, 20240.19000.19000.18000.18000.1800105,000
Apr 29, 20240.18000.18000.18000.18000.18001,000
Apr 26, 20240.17000.17000.17000.17000.1700-
Apr 25, 20240.17000.17000.17000.17000.17001,000
Apr 24, 20240.17000.18000.16000.18000.1800135,500
Apr 23, 20240.16000.16000.16000.16000.16001,000
Apr 22, 20240.17000.17000.17000.17000.170024,000
Apr 19, 20240.18000.18000.18000.18000.1800-
Apr 18, 20240.18000.18000.18000.18000.18001,000
Apr 17, 20240.19000.19000.19000.19000.190029,000
Apr 16, 20240.19000.19000.19000.19000.190050,000
Apr 15, 20240.20000.20000.20000.20000.2000-
Apr 12, 20240.18000.20000.18000.20000.2000265,800
Apr 11, 20240.19000.19000.19000.19000.190025,000
Apr 10, 20240.20000.20000.20000.20000.20001,000
Apr 09, 20240.20000.20000.20000.20000.200010,300
Apr 08, 20240.18000.20000.17000.20000.200025,100
Apr 05, 20240.17000.20000.17000.19000.190012,500
Apr 04, 20240.18000.18000.18000.18000.180034,000
Apr 03, 20240.17000.17000.15000.15000.150068,000
Apr 02, 20240.16000.16000.16000.16000.160023,100
Apr 01, 20240.15000.15000.15000.15000.150015,000
Mar 28, 20240.14000.14000.14000.14000.1400500
Mar 27, 20240.14000.14000.14000.14000.1400-
Mar 26, 20240.14000.14000.14000.14000.14007,500
Mar 25, 20240.15000.15000.15000.15000.1500-
Mar 22, 20240.15000.15000.15000.15000.1500-
Mar 21, 20240.15000.15000.15000.15000.1500-
Mar 20, 20240.15000.15000.15000.15000.15002,500
Mar 19, 20240.14000.14000.14000.14000.14001,200
Mar 18, 20240.14000.14000.14000.14000.1400-
Mar 15, 20240.14000.14000.14000.14000.1400-
Mar 14, 20240.14000.14000.14000.14000.1400-
Mar 13, 20240.14000.14000.14000.14000.1400-
Mar 12, 20240.14000.14000.14000.14000.1400-
Mar 11, 20240.14000.14000.14000.14000.1400-
Mar 08, 20240.14000.14000.14000.14000.1400-
Mar 07, 20240.14000.14000.14000.14000.1400500
Mar 06, 20240.15000.15000.15000.15000.1500-
Mar 05, 20240.15000.15000.15000.15000.15001,000
Mar 04, 20240.14000.14000.14000.14000.1400-
Mar 01, 20240.14000.14000.14000.14000.14005,000
Feb 29, 20240.12000.12000.12000.12000.1200-
Feb 28, 20240.16000.16000.12000.12000.1200312,500
Feb 27, 20240.15000.15000.15000.15000.1500-
Feb 26, 20240.14000.15000.14000.15000.1500212,500
Feb 23, 20240.14000.14000.14000.14000.1400-
Feb 22, 20240.14000.14000.14000.14000.1400-
Feb 21, 20240.14000.14000.14000.14000.1400-
Feb 20, 20240.14000.14000.14000.14000.14007,000
Feb 16, 20240.14000.14000.14000.14000.14005,500
Feb 15, 20240.13000.15000.13000.14000.1400117,000
Feb 14, 20240.13000.14000.13000.14000.140038,000
Feb 13, 20240.14000.14000.14000.14000.140072,000
Feb 12, 20240.14000.14000.14000.14000.140030,000
Feb 09, 20240.14000.14000.14000.14000.140040,500
Feb 08, 20240.16000.16000.14000.14000.140032,000
Feb 07, 20240.14000.14000.14000.14000.14001,500
Feb 06, 20240.14000.14000.14000.14000.140025,000
Feb 05, 20240.14000.14000.14000.14000.140049,500
Feb 02, 20240.15000.15000.14000.14000.140022,500
Feb 01, 20240.15000.15000.14000.14000.140048,500
Jan 31, 20240.16000.16000.15000.15000.1500154,000
Jan 30, 20240.17000.17000.16000.16000.1600188,000
Jan 29, 20240.14000.17000.14000.17000.1700143,000
Jan 26, 20240.17000.17000.14000.16000.160047,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...