Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
EDNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.53 | 0.00 | 0.00% | 1.53 | 1.535 | 1.52 | 38,389 |
| Apr 24 2024 | 1.53 | -0.02 | -0.97% | 1.55 | 1.55 | 1.52 | 127,000 |
| Apr 23 2024 | 1.545 | 0.03 | 1.98% | 1.515 | 1.55 | 1.505 | 273,813 |
| Apr 22 2024 | 1.515 | -0.07 | -4.42% | 1.49 | 1.53 | 1.48 | 397,099 |
| Apr 19 2024 | 1.585 | 0.00 | 0.32% | 1.58 | 1.60 | 1.57 | 617,659 |
| Apr 18 2024 | 1.58 | 0.02 | 0.96% | 1.57 | 1.585 | 1.55 | 212,665 |
| Apr 17 2024 | 1.565 | -0.01 | -0.63% | 1.575 | 1.58 | 1.56 | 203,899 |
| Apr 16 2024 | 1.575 | -0.02 | -0.94% | 1.57 | 1.575 | 1.55 | 376,256 |
| Apr 15 2024 | 1.59 | 0.01 | 0.63% | 1.575 | 1.60 | 1.575 | 242,970 |
| Apr 12 2024 | 1.58 | 0.01 | 0.32% | 1.575 | 1.58 | 1.57 | 91,321 |
| Apr 11 2024 | 1.575 | 0.00 | 0.00% | 1.57 | 1.585 | 1.565 | 115,047 |
| Apr 10 2024 | 1.575 | 0.01 | 0.96% | 1.56 | 1.58 | 1.56 | 121,039 |
| Apr 09 2024 | 1.56 | -0.03 | -1.58% | 1.58 | 1.58 | 1.545 | 285,168 |
| Apr 08 2024 | 1.585 | 0.01 | 0.96% | 1.58 | 1.595 | 1.575 | 118,710 |
| Apr 05 2024 | 1.57 | -0.03 | -1.88% | 1.575 | 1.59 | 1.54 | 319,988 |
| Apr 04 2024 | 1.60 | 0.01 | 0.31% | 1.58 | 1.60 | 1.575 | 246,757 |
| Apr 03 2024 | 1.595 | 0.00 | 0.00% | 1.585 | 1.595 | 1.565 | 210,659 |
| Apr 02 2024 | 1.595 | 0.02 | 1.08% | 1.595 | 1.60 | 1.57 | 113,147 |
| Mar 28 2024 | 1.578 | -0.01 | -0.75% | 1.596 | 1.598 | 1.574 | 301,142 |
| Mar 27 2024 | 1.59 | 0.00 | -0.25% | 1.592 | 1.60 | 1.59 | 41,356 |
| Mar 26 2024 | 1.594 | 0.01 | 0.89% | 1.588 | 1.60 | 1.588 | 75,163 |
| Mar 25 2024 | 1.58 | 0.01 | 0.51% | 1.582 | 1.594 | 1.576 | 83,069 |
| Mar 22 2024 | 1.572 | 0.00 | 0.13% | 1.562 | 1.582 | 1.56 | 223,370 |
| Mar 21 2024 | 1.57 | 0.00 | 0.13% | 1.562 | 1.574 | 1.56 | 118,354 |
| Mar 20 2024 | 1.568 | -0.02 | -1.38% | 1.58 | 1.596 | 1.562 | 224,488 |
| Mar 19 2024 | 1.59 | -0.01 | -0.38% | 1.582 | 1.594 | 1.58 | 93,805 |
| Mar 18 2024 | 1.596 | -0.01 | -0.87% | 1.61 | 1.616 | 1.59 | 107,422 |
| Mar 15 2024 | 1.61 | 0.00 | -0.25% | 1.612 | 1.624 | 1.60 | 128,951 |
| Mar 14 2024 | 1.614 | -0.01 | -0.62% | 1.628 | 1.628 | 1.614 | 94,709 |
| Mar 13 2024 | 1.624 | -0.01 | -0.85% | 1.636 | 1.636 | 1.624 | 75,710 |
| Mar 12 2024 | 1.638 | 0.01 | 0.49% | 1.622 | 1.64 | 1.622 | 101,881 |
| Mar 11 2024 | 1.63 | 0.01 | 0.62% | 1.636 | 1.64 | 1.616 | 156,490 |
| Mar 08 2024 | 1.62 | -0.02 | -0.98% | 1.636 | 1.636 | 1.618 | 154,106 |
| Mar 07 2024 | 1.636 | -0.01 | -0.37% | 1.64 | 1.64 | 1.624 | 186,463 |
| Mar 06 2024 | 1.642 | -0.01 | -0.73% | 1.648 | 1.654 | 1.618 | 363,044 |
| Mar 05 2024 | 1.654 | 0.01 | 0.73% | 1.642 | 1.658 | 1.632 | 277,399 |
| Mar 04 2024 | 1.642 | 0.02 | 0.98% | 1.634 | 1.642 | 1.608 | 169,011 |
| Mar 01 2024 | 1.626 | -0.02 | -1.33% | 1.658 | 1.658 | 1.608 | 364,464 |
| Feb 29 2024 | 1.648 | 0.02 | 1.35% | 1.63 | 1.66 | 1.62 | 317,842 |
| Feb 28 2024 | 1.626 | 0.01 | 0.62% | 1.62 | 1.64 | 1.612 | 275,835 |
| Feb 27 2024 | 1.616 | 0.04 | 2.41% | 1.60 | 1.628 | 1.584 | 548,812 |
| Feb 26 2024 | 1.578 | -0.01 | -0.38% | 1.592 | 1.592 | 1.574 | 104,154 |
| Feb 23 2024 | 1.584 | 0.00 | 0.00% | 1.58 | 1.59 | 1.578 | 102,563 |
| Feb 22 2024 | 1.584 | 0.00 | 0.25% | 1.574 | 1.59 | 1.574 | 148,606 |
| Feb 21 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.58 | 1.552 | 177,358 |
| Feb 20 2024 | 1.57 | 0.03 | 1.68% | 1.53 | 1.59 | 1.53 | 500,955 |
| Feb 19 2024 | 1.544 | 0.01 | 0.65% | 1.534 | 1.544 | 1.52 | 149,704 |
| Feb 16 2024 | 1.534 | 0.04 | 2.82% | 1.486 | 1.534 | 1.482 | 312,936 |
| Feb 15 2024 | 1.492 | -0.02 | -1.19% | 1.494 | 1.51 | 1.476 | 286,367 |
| Feb 14 2024 | 1.51 | -0.02 | -1.05% | 1.538 | 1.538 | 1.504 | 235,247 |
| Feb 13 2024 | 1.526 | 0.05 | 3.39% | 1.54 | 1.55 | 1.518 | 630,912 |
| Feb 12 2024 | 1.476 | 0.00 | -0.27% | 1.486 | 1.488 | 1.47 | 113,404 |
| Feb 09 2024 | 1.48 | 0.00 | 0.14% | 1.492 | 1.492 | 1.47 | 88,857 |
| Feb 08 2024 | 1.478 | 0.00 | 0.27% | 1.474 | 1.484 | 1.47 | 57,224 |
| Feb 07 2024 | 1.474 | 0.00 | -0.27% | 1.472 | 1.48 | 1.47 | 52,782 |
| Feb 06 2024 | 1.478 | 0.00 | 0.00% | 1.48 | 1.48 | 1.462 | 87,863 |
| Feb 05 2024 | 1.478 | -0.01 | -0.81% | 1.492 | 1.508 | 1.478 | 64,382 |
| Feb 02 2024 | 1.49 | 0.01 | 0.81% | 1.48 | 1.492 | 1.48 | 29,745 |
| Feb 01 2024 | 1.478 | -0.01 | -0.67% | 1.482 | 1.492 | 1.476 | 42,535 |
| Jan 31 2024 | 1.488 | 0.02 | 1.50% | 1.488 | 1.498 | 1.472 | 62,048 |
| Jan 30 2024 | 1.466 | -0.02 | -1.61% | 1.482 | 1.492 | 1.458 | 78,521 |
| Jan 29 2024 | 1.49 | -0.01 | -0.80% | 1.518 | 1.518 | 1.488 | 76,265 |
