EDM Resources Inc EDM
TSXV · Canada · Non-Energy Minerals
CAD 0.6500-0.01 (-1.52%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.65 | -1.52% | CAD 0.68 | CAD 0.68 | CAD 0.63 | 84.41K |
| 2026-10-01 | CAD 0.66 | -1.49% | CAD 0.67 | CAD 0.67 | CAD 0.65 | 107.90K |
| 2026-09-30 | CAD 0.67 | -2.90% | CAD 0.69 | CAD 0.69 | CAD 0.66 | 203.30K |
| 2026-09-29 | CAD 0.69 | +1.47% | CAD 0.68 | CAD 0.70 | CAD 0.68 | 28.30K |
| 2026-09-28 | CAD 0.68 | -1.45% | CAD 0.73 | CAD 0.73 | CAD 0.66 | 102.00K |
| 2026-09-25 | CAD 0.69 | +1.47% | CAD 0.72 | CAD 0.72 | CAD 0.68 | 33.00K |
| 2026-09-24 | CAD 0.68 | -4.23% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 124.80K |
| 2026-09-23 | CAD 0.71 | -1.39% | CAD 0.71 | CAD 0.71 | CAD 0.70 | 19.10K |
| 2026-09-22 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.75 | CAD 0.70 | 76.70K |
| 2026-09-21 | CAD 0.72 | 0.00% | CAD 0.74 | CAD 0.75 | CAD 0.72 | 55.80K |
| 2026-09-18 | CAD 0.72 | 0.00% | CAD 0.74 | CAD 0.80 | CAD 0.70 | 117.30K |
| 2026-09-17 | CAD 0.72 | +4.35% | CAD 0.74 | CAD 0.74 | CAD 0.68 | 127.10K |
| 2026-09-16 | CAD 0.69 | -4.17% | CAD 0.73 | CAD 0.75 | CAD 0.69 | 77.40K |
| 2026-09-15 | CAD 0.72 | -4.00% | CAD 0.75 | CAD 0.75 | CAD 0.70 | 17.20K |
| 2026-09-14 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.70 | 81.60K |
| 2026-09-11 | CAD 0.75 | -3.85% | CAD 0.79 | CAD 0.79 | CAD 0.75 | 58.00K |
| 2026-09-10 | CAD 0.78 | +1.30% | CAD 0.78 | CAD 0.79 | CAD 0.77 | 26.00K |
| 2026-09-09 | CAD 0.77 | -3.75% | CAD 0.80 | CAD 0.80 | CAD 0.76 | 77.70K |
| 2026-09-08 | CAD 0.80 | +3.90% | CAD 0.78 | CAD 0.80 | CAD 0.76 | 129.10K |
| 2026-09-04 | CAD 0.77 | -3.75% | CAD 0.79 | CAD 0.80 | CAD 0.76 | 174.80K |
| 2026-09-03 | CAD 0.80 | +6.67% | CAD 0.74 | CAD 0.80 | CAD 0.74 | 212.90K |
| 2026-09-02 | CAD 0.75 | +2.74% | CAD 0.75 | CAD 0.76 | CAD 0.73 | 380.70K |
| 2026-09-01 | CAD 0.73 | 0.00% | CAD 0.72 | CAD 0.77 | CAD 0.71 | 256.70K |
| 2026-08-31 | CAD 0.73 | +4.29% | CAD 0.72 | CAD 0.75 | CAD 0.71 | 212.70K |
| 2026-08-28 | CAD 0.70 | -1.41% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 138.10K |
| 2026-08-27 | CAD 0.71 | 0.00% | CAD 0.73 | CAD 0.74 | CAD 0.71 | 62.30K |
| 2026-08-26 | CAD 0.71 | -1.39% | CAD 0.74 | CAD 0.75 | CAD 0.71 | 84.90K |
| 2026-08-25 | CAD 0.72 | +9.09% | CAD 0.71 | CAD 0.72 | CAD 0.70 | 175.50K |
| 2026-08-24 | CAD 0.66 | -7.04% | CAD 0.73 | CAD 0.74 | CAD 0.66 | 319.90K |
| 2026-08-21 | CAD 0.71 | +1.43% | CAD 0.65 | CAD 0.74 | CAD 0.65 | 147.40K |
| 2026-08-20 | CAD 0.70 | -2.78% | CAD 0.75 | CAD 0.75 | CAD 0.70 | 180.10K |
| 2026-08-19 | CAD 0.72 | +2.86% | CAD 0.70 | CAD 0.76 | CAD 0.70 | 794.10K |
| 2026-08-18 | CAD 0.70 | +7.69% | CAD 0.67 | CAD 0.72 | CAD 0.67 | 1.02M |
| 2026-08-17 | CAD 0.65 | 0.00% | CAD 0.64 | CAD 0.69 | CAD 0.64 | 195.10K |
| 2026-08-14 | CAD 0.65 | +3.17% | CAD 0.63 | CAD 0.65 | CAD 0.63 | 147.50K |
| 2026-08-13 | CAD 0.63 | -1.56% | CAD 0.62 | CAD 0.64 | CAD 0.57 | 417.80K |
| 2026-08-12 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.65 | CAD 0.62 | 187.20K |
| 2026-08-11 | CAD 0.64 | +3.23% | CAD 0.62 | CAD 0.64 | CAD 0.62 | 130.20K |
| 2026-08-10 | CAD 0.62 | +8.77% | CAD 0.59 | CAD 0.64 | CAD 0.59 | 199.70K |
| 2026-08-07 | CAD 0.57 | 0.00% | CAD 0.58 | CAD 0.61 | CAD 0.57 | 294.10K |
| 2026-08-06 | CAD 0.57 | +1.79% | CAD 0.57 | CAD 0.58 | CAD 0.56 | 57.30K |
| 2026-08-05 | CAD 0.56 | -1.75% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 105.30K |
| 2026-08-04 | CAD 0.57 | -5.00% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 53.70K |
| 2026-07-31 | CAD 0.60 | +7.14% | CAD 0.57 | CAD 0.60 | CAD 0.55 | 295.90K |
| 2026-07-30 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.63 | CAD 0.55 | 363.70K |
| 2026-07-29 | CAD 0.58 | 0.00% | CAD 0.58 | CAD 0.58 | CAD 0.58 | 66.00K |
| 2026-07-28 | CAD 0.58 | -3.33% | CAD 0.60 | CAD 0.60 | CAD 0.56 | 87.40K |
| 2026-07-27 | CAD 0.60 | +1.69% | CAD 0.57 | CAD 0.62 | CAD 0.57 | 51.60K |
| 2026-07-24 | CAD 0.59 | +13.46% | CAD 0.55 | CAD 0.62 | CAD 0.54 | 416.10K |
| 2026-07-23 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.54 | CAD 0.51 | 10.80K |
| 2026-07-22 | CAD 0.50 | -3.85% | CAD 0.49 | CAD 0.50 | CAD 0.48 | 20.50K |
| 2026-07-21 | CAD 0.52 | +10.64% | CAD 0.50 | CAD 0.52 | CAD 0.50 | 12.50K |
| 2026-07-20 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.47 | 2.30K |
| 2026-07-17 | CAD 0.47 | 0.00% | CAD 0.47 | CAD 0.47 | CAD 0.44 | 23.90K |
| 2026-07-16 | CAD 0.47 | -12.96% | CAD 0.54 | CAD 0.54 | CAD 0.47 | 16.20K |
| 2026-07-15 | CAD 0.54 | +12.50% | CAD 0.51 | CAD 0.54 | CAD 0.48 | 94.70K |
| 2026-07-14 | CAD 0.48 | -2.04% | CAD 0.50 | CAD 0.52 | CAD 0.48 | 23.00K |
| 2026-07-13 | CAD 0.49 | -9.26% | CAD 0.53 | CAD 0.53 | CAD 0.49 | 17.60K |
| 2026-07-10 | CAD 0.54 | +1.89% | CAD 0.51 | CAD 0.54 | CAD 0.50 | 16.40K |
| 2026-07-09 | CAD 0.53 | +3.92% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 9.80K |
| 2026-07-08 | CAD 0.51 | -3.77% | CAD 0.51 | CAD 0.51 | CAD 0.51 | 25.50K |
| 2026-07-07 | CAD 0.53 | -17.19% | CAD 0.60 | CAD 0.60 | CAD 0.50 | 281.60K |
| 2026-07-06 | CAD 0.64 | +1.59% | CAD 0.66 | CAD 0.70 | CAD 0.59 | 149.40K |
| 2026-07-03 | CAD 0.63 | +14.55% | CAD 0.59 | CAD 0.72 | CAD 0.59 | 166.30K |
| 2026-07-02 | CAD 0.55 | -3.51% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 26.90K |
| 2026-06-30 | CAD 0.57 | -1.72% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 62.60K |
| 2026-06-29 | CAD 0.58 | +1.75% | CAD 0.57 | CAD 0.58 | CAD 0.57 | 43.40K |
| 2026-06-26 | CAD 0.57 | -1.72% | CAD 0.55 | CAD 0.57 | CAD 0.55 | 42.90K |
| 2026-06-25 | CAD 0.58 | +9.43% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 14.40K |
| 2026-06-24 | CAD 0.53 | -3.64% | CAD 0.52 | CAD 0.55 | CAD 0.51 | 68.50K |
| 2026-06-23 | CAD 0.55 | +5.77% | CAD 0.54 | CAD 0.57 | CAD 0.53 | 92.00K |
| 2026-06-22 | CAD 0.52 | -8.77% | CAD 0.56 | CAD 0.56 | CAD 0.52 | 67.40K |
| 2026-06-19 | CAD 0.57 | +3.64% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 20.50K |
| 2026-06-18 | CAD 0.55 | -9.84% | CAD 0.61 | CAD 0.61 | CAD 0.55 | 5.30K |
| 2026-06-17 | CAD 0.61 | +1.67% | CAD 0.61 | CAD 0.61 | CAD 0.56 | 98.40K |
| 2026-06-16 | CAD 0.60 | +5.26% | CAD 0.58 | CAD 0.60 | CAD 0.58 | 93.30K |
| 2026-06-15 | CAD 0.57 | +9.62% | CAD 0.52 | CAD 0.57 | CAD 0.51 | 184.20K |
| 2026-06-12 | CAD 0.52 | +4.00% | CAD 0.50 | CAD 0.52 | CAD 0.49 | 83.40K |
| 2026-06-11 | CAD 0.50 | +6.38% | CAD 0.48 | CAD 0.51 | CAD 0.47 | 47.70K |
| 2026-06-10 | CAD 0.47 | +2.17% | CAD 0.45 | CAD 0.47 | CAD 0.45 | 28.10K |
| 2026-06-09 | CAD 0.46 | -9.80% | CAD 0.51 | CAD 0.51 | CAD 0.44 | 321.90K |
| 2026-06-08 | CAD 0.51 | +6.25% | CAD 0.43 | CAD 0.57 | CAD 0.43 | 196.80K |
| 2026-06-05 | CAD 0.48 | -4.00% | CAD 0.53 | CAD 0.53 | CAD 0.45 | 126.70K |
| 2026-06-04 | CAD 0.50 | +2.04% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 41.10K |
| 2026-06-03 | CAD 0.49 | -10.91% | CAD 0.50 | CAD 0.53 | CAD 0.48 | 85.40K |
| 2026-06-02 | CAD 0.55 | +22.22% | CAD 0.48 | CAD 0.55 | CAD 0.47 | 264.50K |
| 2026-06-01 | CAD 0.45 | +4.65% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 140.90K |
| 2026-05-29 | CAD 0.43 | -6.52% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 137.00K |
| 2026-05-28 | CAD 0.46 | +2.22% | CAD 0.44 | CAD 0.46 | CAD 0.43 | 132.50K |
| 2026-05-27 | CAD 0.45 | -4.26% | CAD 0.45 | CAD 0.45 | CAD 0.45 | 5.80K |