Erdene Resource Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.950 | 6.000 | 5.890 | 5.940 | 5.940 | 13,879 |
| 2026-10-16 | 6.000 | 6.020 | 5.800 | 6.000 | 6.000 | 52,629 |
| 2026-10-15 | 5.650 | 5.850 | 5.550 | 5.850 | 5.850 | 12,300 |
| 2026-10-14 | 5.860 | 5.860 | 5.390 | 5.610 | 5.610 | 83,100 |
| 2026-10-13 | 6.050 | 6.050 | 5.780 | 6.040 | 6.040 | 26,500 |
| 2026-10-09 | 5.950 | 6.230 | 5.820 | 6.050 | 6.050 | 41,900 |
| 2026-10-08 | 5.630 | 5.920 | 5.630 | 5.920 | 5.920 | 25,400 |
| 2026-10-07 | 5.950 | 5.950 | 5.780 | 5.840 | 5.840 | 24,300 |
| 2026-10-06 | 5.960 | 5.960 | 5.760 | 5.900 | 5.900 | 11,100 |
| 2026-10-05 | 6.000 | 6.000 | 5.810 | 5.870 | 5.870 | 27,500 |
| 2026-10-02 | 5.800 | 5.820 | 5.690 | 5.800 | 5.800 | 17,000 |
| 2026-10-01 | 5.970 | 5.970 | 5.790 | 5.880 | 5.880 | 15,900 |
| 2026-09-30 | 5.930 | 5.980 | 5.910 | 5.970 | 5.970 | 10,900 |
| 2026-09-29 | 6.000 | 6.020 | 5.920 | 5.970 | 5.970 | 17,400 |
| 2026-09-28 | 6.010 | 6.060 | 5.900 | 6.000 | 6.000 | 21,100 |
| 2026-09-25 | 6.220 | 6.230 | 6.060 | 6.180 | 6.180 | 31,800 |
| 2026-09-24 | 6.490 | 6.490 | 6.100 | 6.230 | 6.230 | 29,300 |
| 2026-09-23 | 6.540 | 6.540 | 6.240 | 6.460 | 6.460 | 40,600 |
| 2026-09-22 | 6.990 | 6.990 | 6.410 | 6.610 | 6.610 | 92,300 |
| 2026-09-21 | 6.760 | 6.760 | 6.510 | 6.750 | 6.750 | 15,500 |
| 2026-09-18 | 6.750 | 7.170 | 6.490 | 6.650 | 6.650 | 92,400 |
| 2026-09-17 | 6.400 | 6.790 | 6.400 | 6.730 | 6.730 | 44,300 |
| 2026-09-16 | 6.220 | 6.400 | 6.190 | 6.380 | 6.380 | 24,400 |
| 2026-09-15 | 6.050 | 6.200 | 6.020 | 6.170 | 6.170 | 13,300 |
| 2026-09-14 | 5.870 | 6.290 | 5.870 | 6.240 | 6.240 | 25,100 |
| 2026-09-11 | 6.490 | 6.490 | 6.210 | 6.380 | 6.380 | 27,800 |
| 2026-09-10 | 6.670 | 6.670 | 6.230 | 6.270 | 6.270 | 33,500 |
| 2026-09-09 | 6.510 | 6.750 | 6.510 | 6.690 | 6.690 | 31,000 |
| 2026-09-08 | 6.540 | 6.650 | 6.440 | 6.520 | 6.520 | 30,400 |
| 2026-09-04 | 6.490 | 6.540 | 6.410 | 6.540 | 6.540 | 13,400 |
| 2026-09-03 | 6.500 | 6.550 | 6.380 | 6.550 | 6.550 | 21,900 |
| 2026-09-02 | 6.350 | 6.550 | 6.260 | 6.500 | 6.500 | 51,000 |
| 2026-09-01 | 6.620 | 6.620 | 6.200 | 6.270 | 6.270 | 15,500 |
| 2026-08-31 | 6.780 | 6.780 | 6.340 | 6.520 | 6.520 | 16,000 |
| 2026-08-28 | 6.850 | 6.910 | 6.550 | 6.620 | 6.620 | 30,900 |
| 2026-08-27 | 6.670 | 6.910 | 6.670 | 6.910 | 6.910 | 29,900 |
| 2026-08-26 | 6.550 | 6.880 | 6.550 | 6.780 | 6.780 | 42,000 |
| 2026-08-25 | 6.700 | 6.850 | 6.670 | 6.850 | 6.850 | 17,900 |
| 2026-08-24 | 6.800 | 6.850 | 6.680 | 6.770 | 6.770 | 17,200 |
| 2026-08-21 | 6.750 | 6.980 | 6.700 | 6.780 | 6.780 | 54,900 |
| 2026-08-20 | 6.490 | 6.720 | 6.440 | 6.690 | 6.690 | 32,300 |
| 2026-08-19 | 6.140 | 6.690 | 6.140 | 6.690 | 6.690 | 117,800 |
| 2026-08-18 | 6.200 | 6.250 | 6.110 | 6.220 | 6.220 | 24,500 |
| 2026-08-17 | 6.240 | 6.310 | 6.090 | 6.250 | 6.250 | 23,300 |
| 2026-08-14 | 6.270 | 6.430 | 6.130 | 6.160 | 6.160 | 50,400 |
| 2026-08-13 | 6.430 | 6.430 | 6.190 | 6.250 | 6.250 | 26,300 |
| 2026-08-12 | 6.720 | 6.720 | 6.400 | 6.480 | 6.480 | 60,100 |
| 2026-08-11 | 6.630 | 6.680 | 6.410 | 6.550 | 6.550 | 61,200 |
| 2026-08-10 | 6.280 | 6.770 | 6.160 | 6.680 | 6.680 | 111,500 |
| 2026-08-07 | 5.900 | 6.280 | 5.900 | 6.280 | 6.280 | 44,500 |
| 2026-08-06 | 5.600 | 5.870 | 5.600 | 5.870 | 5.870 | 29,800 |
| 2026-08-05 | 5.710 | 5.820 | 5.500 | 5.530 | 5.530 | 199,900 |
| 2026-08-04 | 5.400 | 5.670 | 5.320 | 5.570 | 5.570 | 86,200 |
| 2026-07-31 | 5.510 | 5.510 | 5.280 | 5.380 | 5.380 | 16,900 |
| 2026-07-30 | 5.410 | 5.500 | 5.330 | 5.500 | 5.500 | 21,600 |
| 2026-07-29 | 5.260 | 5.470 | 5.130 | 5.310 | 5.310 | 37,800 |
| 2026-07-28 | 5.330 | 5.420 | 5.260 | 5.380 | 5.380 | 28,300 |
| 2026-07-27 | 5.400 | 5.570 | 5.350 | 5.480 | 5.480 | 33,500 |
| 2026-07-24 | 5.200 | 5.540 | 5.200 | 5.490 | 5.490 | 39,100 |
| 2026-07-23 | 5.250 | 5.350 | 5.070 | 5.310 | 5.310 | 75,100 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.