EDNR

Edison R Historical Data

EDNR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 1.395 0.03 2.2% 1.37 1.395 1.36 102,440
Nov 30 2021 1.365 0.01 1.11% 1.36 1.375 1.34 159,073
Nov 29 2021 1.35 0.01 0.75% 1.34 1.37 1.33 203,683
Nov 26 2021 1.34 -0.02 -1.11% 1.34 1.37 1.31 329,891
Nov 25 2021 1.355 0.00 0.37% 1.35 1.395 1.345 755,734
Nov 24 2021 1.35 0.02 1.5% 1.335 1.35 1.32 135,609
Nov 23 2021 1.33 -0.02 -1.48% 1.335 1.34 1.305 453,289
Nov 22 2021 1.35 0.00 0.0% 1.35 1.36 1.34 103,523
Nov 19 2021 1.35 0.02 1.5% 1.335 1.36 1.32 381,079
Nov 18 2021 1.33 -0.06 -4.32% 1.39 1.40 1.31 1,137,530
Nov 17 2021 1.39 0.00 0.0% 1.395 1.415 1.38 319,492
Nov 16 2021 1.39 -0.04 -2.46% 1.425 1.43 1.38 274,571
Nov 15 2021 1.425 0.00 0.0% 1.425 1.43 1.405 79,009
Nov 12 2021 1.425 -0.01 -0.7% 1.44 1.44 1.41 139,022
Nov 11 2021 1.435 -0.01 -0.35% 1.45 1.45 1.435 57,450
Nov 10 2021 1.44 -0.01 -0.69% 1.445 1.46 1.44 62,978
Nov 09 2021 1.45 -0.01 -0.68% 1.455 1.465 1.44 98,471
Nov 08 2021 1.46 0.02 1.74% 1.44 1.465 1.43 186,964
Nov 05 2021 1.435 -0.01 -0.69% 1.45 1.455 1.43 196,578
Nov 04 2021 1.445 0.00 0.0% 1.45 1.455 1.435 171,820
Nov 03 2021 1.445 0.01 0.7% 1.445 1.445 1.43 120,478
Nov 02 2021 1.435 -0.01 -0.35% 1.43 1.45 1.43 160,211
Nov 01 2021 1.44 0.04 2.86% 1.415 1.44 1.415 249,252
Oct 29 2021 1.40 0.00 +0.00% 1.40 1.415 1.40 0.00
Oct 29 2021 1.40 0.01 1.08% 1.40 1.415 1.40 274,130
Oct 28 2021 1.385 -0.01 -0.72% 1.39 1.395 1.385 160,364
Oct 27 2021 1.395 0.00 0.0% 1.39 1.405 1.385 54,841
Oct 26 2021 1.395 0.00 0.0% 1.395 1.40 1.39 122,253
Oct 25 2021 1.395 -0.01 -0.71% 1.40 1.41 1.38 279,723
Oct 22 2021 1.405 0.03 2.55% 1.375 1.43 1.37 702,015
Oct 21 2021 1.37 -0.02 -1.08% 1.39 1.39 1.37 106,073
Oct 20 2021 1.385 0.03 2.21% 1.355 1.39 1.35 431,293
Oct 19 2021 1.355 0.00 0.0% 1.355 1.36 1.345 50,984
Oct 18 2021 1.355 -0.01 -0.73% 1.365 1.365 1.32 142,236
Oct 15 2021 1.365 -0.01 -0.36% 1.37 1.375 1.355 94,486
Oct 14 2021 1.37 0.01 0.37% 1.365 1.37 1.355 69,196
Oct 13 2021 1.365 0.00 0.0% 1.355 1.365 1.35 189,714
Oct 12 2021 1.365 0.00 0.37% 1.37 1.37 1.35 44,738
Oct 11 2021 1.36 -0.01 -0.37% 1.37 1.37 1.35 129,426
Oct 08 2021 1.365 0.00 0.0% 1.365 1.37 1.35 303,974
Oct 07 2021 1.365 0.03 2.25% 1.34 1.375 1.34 688,381
Oct 06 2021 1.335 -0.01 -0.37% 1.34 1.345 1.32 295,330
Oct 05 2021 1.34 0.02 1.13% 1.325 1.34 1.32 86,673
Oct 04 2021 1.325 0.01 1.15% 1.32 1.33 1.295 149,638
Oct 01 2021 1.31 -0.02 -1.13% 1.33 1.33 1.30 657,445
Sep 30 2021 1.325 -0.01 -0.38% 1.34 1.355 1.325 386,374
Sep 29 2021 1.33 0.03 1.92% 1.315 1.355 1.315 436,738
Sep 28 2021 1.305 0.00 0.38% 1.31 1.34 1.305 490,584
Sep 27 2021 1.30 0.05 3.59% 1.275 1.30 1.275 501,877
Sep 24 2021 1.255 -0.02 -1.18% 1.275 1.275 1.255 78,151
Sep 23 2021 1.27 0.03 2.42% 1.25 1.285 1.245 357,522
Sep 22 2021 1.24 0.03 2.48% 1.215 1.245 1.21 272,511
Sep 21 2021 1.21 0.00 0.41% 1.21 1.215 1.205 19,145
Sep 20 2021 1.205 -0.01 -0.41% 1.215 1.22 1.20 326,614
Sep 17 2021 1.21 0.00 0.41% 1.215 1.215 1.21 18,059
Sep 16 2021 1.205 0.00 0.0% 1.215 1.23 1.205 824,448
Sep 15 2021 1.205 -0.01 -0.82% 1.215 1.215 1.205 28,378
Sep 14 2021 1.215 0.00 0.0% 1.21 1.215 1.20 171,713
Sep 13 2021 1.215 0.00 0.0% 1.22 1.22 1.20 417,288
Sep 10 2021 1.215 -0.01 -0.41% 1.215 1.23 1.21 523,781
Sep 09 2021 1.22 0.00 0.41% 1.22 1.225 1.21 244,574
Sep 08 2021 1.215 -0.02 -1.22% 1.225 1.225 1.20 397,157
Sep 07 2021 1.23 -0.01 -0.4% 1.245 1.245 1.22 242,876
Sep 06 2021 1.235 0.01 0.82% 1.235 1.245 1.225 272,372
Sep 03 2021 1.225 0.02 1.24% 1.205 1.25 1.205 259,888
Your Recent History
BIT
EDNR
Edison R
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211202 08:12:54