NASDAQ : EDSA
Edesa Biotech, Inc. — Price history
Healthcare · Biotechnology · Canada
Last price 2.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 34.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Edesa Biotech, Inc. (EDSA) closed at 2.605 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.57 | 2.605 | 2.5 | 2.605 | 19 | +1.36% |
| 2026-10-30 | 2.86 | 2.86 | 2.55 | 2.57 | 30,635 | -4.81% |
| 2026-10-29 | 2.55 | 2.82 | 2.55 | 2.7 | 44,349 | +5.47% |
| 2026-10-28 | 2.64 | 2.64 | 2.455 | 2.56 | 70,685 | -2.66% |
| 2026-10-27 | 2.62 | 2.73 | 2.57 | 2.63 | 25,869 | +1.54% |
| 2026-10-26 | 2.7 | 2.74 | 2.54 | 2.59 | 63,894 | -6.50% |
| 2026-10-23 | 2.71 | 2.918 | 2.67 | 2.77 | 18,557 | +0.36% |
| 2026-10-22 | 2.89 | 2.99 | 2.749 | 2.76 | 22,690 | -3.16% |
| 2026-10-21 | 2.87 | 2.93 | 2.7 | 2.85 | 39,305 | +1.06% |
| 2026-10-20 | 2.81 | 3.025 | 2.81 | 2.82 | 35,515 | +1.44% |
| 2026-10-19 | 2.57 | 2.918 | 2.57 | 2.78 | 25,039 | +8.17% |
| 2026-10-16 | 2.68 | 2.766 | 2.52 | 2.57 | 64,031 | -3.75% |
| 2026-10-15 | 2.62 | 2.79 | 2.541 | 2.67 | 75,822 | +0.75% |
| 2026-10-14 | 2.84 | 2.84 | 2.62 | 2.65 | 72,593 | -6.85% |
| 2026-10-13 | 2.89 | 3.09 | 2.815 | 2.845 | 61,373 | -3.23% |
| 2026-10-12 | 3.56 | 3.56 | 2.87 | 2.94 | 81,658 | -16.24% |
| 2026-10-09 | 3.61 | 3.76 | 3.49 | 3.51 | 36,472 | -4.10% |
| 2026-10-08 | 3.96 | 3.96 | 3.66 | 3.66 | 51,919 | -6.03% |
| 2026-10-07 | 3.77 | 4.01 | 3.77 | 3.895 | 20,192 | +4.70% |
| 2026-10-06 | 3.91 | 4 | 3.72 | 3.72 | 12,829 | -4.86% |
| 2026-10-05 | 3.8 | 4.22 | 3.8 | 3.91 | 69,953 | +1.30% |
| 2026-10-02 | 4.01 | 4.01 | 3.81 | 3.86 | 18,453 | -3.74% |
| 2026-10-01 | 4.15 | 4.16 | 3.91 | 4.01 | 15,489 | -4.75% |
| 2026-09-30 | 3.57 | 4.27 | 3.51 | 4.21 | 84,916 | +18.26% |
| 2026-09-29 | 3.59 | 3.73 | 3.47 | 3.56 | 41,248 | -2.47% |
| 2026-09-28 | 4.04 | 4.04 | 3.638 | 3.65 | 48,339 | -8.98% |
| 2026-09-25 | 4.04 | 4.095 | 3.97 | 4.01 | 16,764 | -0.50% |
| 2026-09-24 | 3.9 | 4.15 | 3.9 | 4.03 | 29,567 | +1.51% |
| 2026-09-23 | 4.02 | 4.09 | 3.97 | 3.97 | 25,466 | -2.46% |
| 2026-09-22 | 4.02 | 4.2 | 4.02 | 4.07 | 26,115 | -0.97% |
| 2026-09-21 | 4.17 | 4.235 | 3.99 | 4.11 | 42,033 | -0.72% |
| 2026-09-18 | 4.03 | 4.14 | 4.01 | 4.14 | 41,397 | +0.00% |
| 2026-09-17 | 3.93 | 4.2 | 3.91 | 4.14 | 24,799 | +6.98% |
| 2026-09-16 | 4.08 | 4.12 | 3.84 | 3.87 | 94,424 | -6.07% |
| 2026-09-15 | 4.18 | 4.35 | 4.06 | 4.12 | 35,009 | -0.36% |
| 2026-09-14 | 4.28 | 4.435 | 4.03 | 4.135 | 54,247 | -2.25% |
| 2026-09-11 | 4.7 | 4.84 | 4.23 | 4.23 | 26,794 | -9.23% |
| 2026-09-10 | 4.8 | 4.9 | 4.638 | 4.66 | 40,237 | -1.27% |
| 2026-09-09 | 4.79 | 5.1 | 4.72 | 4.72 | 32,142 | -0.21% |
| 2026-09-08 | 4.69 | 4.91 | 4.69 | 4.73 | 32,024 | +0.00% |
| 2026-09-04 | 4.72 | 4.969 | 4.72 | 4.73 | 36,375 | -0.63% |
| 2026-09-03 | 4.74 | 4.87 | 4.69 | 4.76 | 26,231 | +0.00% |
| 2026-09-02 | 4.81 | 5.053 | 4.76 | 4.76 | 29,813 | -0.42% |
| 2026-09-01 | 4.78 | 5.01 | 4.61 | 4.78 | 24,179 | +0.95% |
| 2026-08-31 | 4.7 | 4.94 | 4.45 | 4.735 | 91,748 | +2.49% |
| 2026-08-28 | 4.65 | 4.926 | 4.502 | 4.62 | 70,656 | +0.43% |
| 2026-08-27 | 4.97 | 4.978 | 4.6 | 4.6 | 81,257 | -6.88% |
| 2026-08-26 | 4.5 | 5.1 | 4.4 | 4.94 | 235,300 | +11.01% |
| 2026-08-25 | 4.39 | 4.75 | 4.28 | 4.45 | 112,048 | +1.14% |
| 2026-08-24 | 4.45 | 4.6 | 4.12 | 4.4 | 101,555 | -0.68% |
| 2026-08-21 | 4.5 | 4.95 | 4.17 | 4.43 | 156,244 | -6.93% |
| 2026-08-20 | 5.19 | 6 | 4.5 | 4.76 | 391,910 | -17.22% |
| 2026-08-19 | 5.71 | 6 | 5.61 | 5.75 | 119,833 | +0.70% |
| 2026-08-18 | 5.6 | 6.3 | 5.6 | 5.71 | 49,133 | +1.06% |
| 2026-08-17 | 5.36 | 6.67 | 5.36 | 5.65 | 123,367 | +5.61% |
| 2026-08-14 | 5.69 | 5.89 | 5.35 | 5.35 | 46,135 | -1.47% |
| 2026-08-13 | 5.37 | 5.72 | 5.3 | 5.43 | 35,275 | +2.45% |
| 2026-08-12 | 5.46 | 5.56 | 5.3 | 5.3 | 26,305 | -3.99% |
| 2026-08-11 | 5.31 | 5.61 | 5.25 | 5.52 | 34,111 | +5.34% |
| 2026-08-10 | 5.37 | 5.7 | 5.17 | 5.24 | 37,072 | -0.57% |
| 2026-08-07 | 5.1 | 5.78 | 5.1 | 5.27 | 54,688 | +4.36% |
| 2026-08-06 | 5.11 | 5.3 | 5.03 | 5.05 | 21,935 | -2.32% |
| 2026-08-05 | 5.3 | 5.822 | 5.03 | 5.17 | 31,374 | -3.54% |
| 2026-08-04 | 5.09 | 5.64 | 5.09 | 5.36 | 36,156 | +2.49% |
| 2026-08-03 | 5.09 | 5.305 | 4.83 | 5.23 | 39,138 | +2.35% |
| 2026-07-31 | 5.26 | 5.29 | 4.77 | 5.11 | 58,625 | -2.67% |
| 2026-07-30 | 5.29 | 5.5 | 4.92 | 5.25 | 76,298 | -2.05% |
| 2026-07-29 | 4.99 | 5.46 | 4.5 | 5.36 | 132,851 | +7.85% |
| 2026-07-28 | 5.34 | 5.57 | 4.861 | 4.97 | 84,252 | -7.10% |
| 2026-07-27 | 5.35 | 5.517 | 5.12 | 5.35 | 89,332 | +1.90% |
| 2026-07-24 | 5.63 | 5.89 | 5.25 | 5.25 | 51,682 | -7.24% |
| 2026-07-23 | 5.54 | 5.8 | 5.3 | 5.66 | 94,565 | -0.35% |
| 2026-07-22 | 5.94 | 6 | 5.571 | 5.68 | 69,863 | -5.80% |
| 2026-07-21 | 5.76 | 6.6 | 5.76 | 6.03 | 50,224 | +3.61% |
| 2026-07-20 | 6.39 | 6.52 | 5.8 | 5.82 | 83,277 | -11.82% |
| 2026-07-17 | 6.66 | 6.79 | 6.5 | 6.6 | 39,284 | -1.79% |
| 2026-07-16 | 6.85 | 6.93 | 6.52 | 6.72 | 56,670 | -2.18% |
| 2026-07-15 | 6.66 | 6.94 | 6.56 | 6.87 | 21,086 | +1.93% |
| 2026-07-14 | 6.7 | 7.155 | 6.56 | 6.74 | 85,278 | -1.03% |
| 2026-07-13 | 7.19 | 7.2 | 6.7 | 6.81 | 37,991 | -2.85% |
| 2026-07-10 | 6.91 | 7.235 | 6.91 | 7.01 | 50,608 | -0.14% |
| 2026-07-09 | 7.32 | 7.44 | 6.94 | 7.02 | 66,626 | -3.97% |
| 2026-07-08 | 7.3 | 7.6 | 7.15 | 7.31 | 29,365 | +0.14% |
| 2026-07-07 | 7.08 | 7.68 | 7.01 | 7.3 | 60,093 | +1.25% |
| 2026-07-06 | 7.43 | 7.63 | 7.04 | 7.21 | 65,719 | -3.87% |
| 2026-07-02 | 7.61 | 7.975 | 7.24 | 7.5 | 68,266 | -3.23% |
| 2026-07-01 | 7.99 | 8 | 7.61 | 7.75 | 46,915 | -4.67% |
| 2026-06-30 | 7.7 | 8.89 | 7.7 | 8.13 | 192,344 | +6.00% |
| 2026-06-29 | 8.1 | 8.16 | 7.55 | 7.67 | 75,183 | -6.35% |
| 2026-06-26 | 7.32 | 8.46 | 7.32 | 8.19 | 67,949 | +9.64% |
| 2026-06-25 | 7.87 | 8.275 | 7.3 | 7.47 | 130,275 | -6.04% |
| 2026-06-24 | 7.35 | 8.185 | 7.31 | 7.95 | 126,740 | +4.06% |
| 2026-06-23 | 6.69 | 7.65 | 6.6 | 7.64 | 123,276 | +12.19% |
| 2026-06-22 | 7.39 | 7.66 | 6.7 | 6.81 | 129,543 | -7.35% |
| 2026-06-18 | 6.94 | 7.6 | 6.56 | 7.35 | 258,618 | +6.83% |
| 2026-06-17 | 6.29 | 7.36 | 6.29 | 6.88 | 223,862 | +9.73% |
| 2026-06-16 | 5.94 | 6.7 | 5.56 | 6.27 | 194,682 | +5.56% |
| 2026-06-15 | 5.95 | 6.23 | 5.55 | 5.94 | 185,978 | +2.41% |
| 2026-06-12 | 5.65 | 6.27 | 5.58 | 5.8 | 180,117 | +2.65% |
| 2026-06-11 | 5.18 | 6.26 | 5.05 | 5.65 | 508,937 | +8.45% |
| 2026-06-10 | 4.79 | 5.515 | 4.79 | 5.21 | 149,934 | +5.47% |
| 2026-06-09 | 5.385 | 5.59 | 4.56 | 4.94 | 297,732 | -8.01% |
| 2026-06-08 | 5.74 | 5.84 | 4.944 | 5.37 | 303,350 | -1.65% |
| 2026-06-05 | 7.61 | 7.61 | 5.01 | 5.46 | 764,927 | -22.99% |
| 2026-06-04 | 6.8 | 7.45 | 6.69 | 7.09 | 145,325 | +3.35% |
| 2026-06-03 | 6.78 | 7.09 | 6.51 | 6.86 | 150,218 | +0.44% |
| 2026-06-02 | 6.75 | 7.78 | 6.725 | 6.83 | 236,546 | +2.09% |
| 2026-06-01 | 7.05 | 7.05 | 6.49 | 6.69 | 363,810 | -7.34% |
| 2026-05-29 | 7.75 | 7.79 | 7.185 | 7.22 | 246,844 | -8.14% |
| 2026-05-28 | 8.03 | 8.143 | 7.695 | 7.86 | 186,962 | -1.38% |
| 2026-05-27 | 9.42 | 9.499 | 7.78 | 7.97 | 629,912 | -17.84% |
| 2026-05-26 | 10.43 | 11.376 | 9.65 | 9.7 | 240,957 | -7.27% |
| 2026-05-22 | 10.86 | 11.09 | 10.38 | 10.46 | 115,356 | -3.77% |
| 2026-05-21 | 10.52 | 11.29 | 10.22 | 10.87 | 212,948 | -0.55% |
| 2026-05-20 | 12 | 12.725 | 10.659 | 10.93 | 398,380 | -8.54% |
| 2026-05-19 | 9.67 | 12.5 | 9.475 | 11.95 | 1,072,278 | +32.78% |
| 2026-05-18 | 12.88 | 13.3 | 8.69 | 9 | 706,186 | -31.03% |
| 2026-05-15 | 14.61 | 14.95 | 12.8 | 13.05 | 168,869 | -10.68% |
| 2026-05-14 | 15.17 | 15.21 | 14 | 14.61 | 132,226 | -4.13% |
| 2026-05-13 | 13.69 | 15.45 | 13.5 | 15.24 | 271,925 | +14.85% |