Erdene Resource Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.440	0.450	0.440	0.440	2.640	7,750
2024-08-22	0.440	0.450	0.430	0.430	2.580	30,950
2024-08-21	0.450	0.450	0.440	0.440	2.640	10,200
2024-08-20	0.440	0.450	0.440	0.440	2.640	5,250
2024-08-19	0.430	0.450	0.430	0.440	2.640	33,450
2024-08-16	0.430	0.450	0.430	0.430	2.580	7,933
2024-08-15	0.420	0.430	0.420	0.420	2.520	12,600
2024-08-14	0.420	0.430	0.420	0.420	2.520	17,250
2024-08-13	0.420	0.420	0.420	0.420	2.520	1,917
2024-08-12	0.410	0.420	0.410	0.420	2.520	3,133
2024-08-09	0.420	0.420	0.410	0.410	2.460	767
2024-08-08	0.410	0.430	0.410	0.420	2.520	29,083
2024-08-07	0.410	0.420	0.400	0.400	2.400	25,850
2024-08-06	0.410	0.410	0.400	0.400	2.400	24,250
2024-08-02	0.430	0.430	0.410	0.410	2.460	24,050
2024-08-01	0.440	0.440	0.430	0.430	2.580	8,317
2024-07-31	0.430	0.440	0.430	0.440	2.640	14,867
2024-07-30	0.430	0.430	0.420	0.430	2.580	7,467
2024-07-29	0.430	0.430	0.430	0.430	2.580	8,567
2024-07-26	0.420	0.430	0.420	0.420	2.520	11,700
2024-07-25	0.440	0.440	0.410	0.410	2.460	37,450
2024-07-24	0.440	0.440	0.430	0.430	2.580	7,167
2024-07-23	0.440	0.450	0.430	0.440	2.640	12,017
2024-07-22	0.450	0.450	0.440	0.440	2.640	5,933
2024-07-19	0.430	0.450	0.430	0.450	2.700	17,067
2024-07-18	0.430	0.430	0.420	0.420	2.520	20,000
2024-07-17	0.440	0.440	0.430	0.430	2.580	24,033
2024-07-16	0.440	0.440	0.440	0.440	2.640	10,783
2024-07-15	0.440	0.440	0.420	0.430	2.580	21,683
2024-07-12	0.440	0.440	0.430	0.440	2.640	19,617
2024-07-11	0.440	0.440	0.430	0.440	2.640	12,333
2024-07-10	0.430	0.440	0.430	0.430	2.580	50,583
2024-07-09	0.430	0.430	0.410	0.430	2.580	44,417
2024-07-08	0.430	0.430	0.430	0.430	2.580	3,850
2024-07-05	0.420	0.430	0.410	0.430	2.580	27,250
2024-07-04	0.410	0.430	0.410	0.410	2.460	5,417
2024-07-03	0.410	0.410	0.410	0.410	2.460	11,417
2024-07-02	0.410	0.420	0.410	0.410	2.460	23,867
2024-06-28	0.430	0.430	0.410	0.410	2.460	27,417
2024-06-27	0.410	0.440	0.410	0.430	2.580	18,150
2024-06-26	0.410	0.410	0.400	0.410	2.460	19,233
2024-06-25	0.410	0.410	0.400	0.410	2.460	9,550
2024-06-24	0.410	0.420	0.410	0.410	2.460	14,967
2024-06-21	0.420	0.420	0.400	0.410	2.460	30,167
2024-06-20	0.410	0.440	0.410	0.410	2.460	30,233
2024-06-19	0.420	0.430	0.410	0.430	2.580	27,233
2024-06-18	0.410	0.430	0.410	0.430	2.580	27,167
2024-06-17	0.420	0.430	0.420	0.420	2.520	24,483
2024-06-14	0.430	0.440	0.420	0.430	2.580	19,550
2024-06-13	0.430	0.440	0.430	0.430	2.580	18,633
2024-06-12	0.450	0.450	0.440	0.440	2.640	6,167
2024-06-11	0.450	0.450	0.430	0.440	2.640	8,667
2024-06-10	0.430	0.470	0.430	0.450	2.700	10,433
2024-06-07	0.480	0.480	0.430	0.430	2.580	35,733
2024-06-06	0.470	0.480	0.470	0.480	2.880	33,433
2024-06-05	0.480	0.490	0.480	0.480	2.880	4,983
2024-06-04	0.480	0.480	0.470	0.470	2.820	13,750
2024-06-03	0.500	0.500	0.470	0.480	2.880	21,933
2024-05-31	0.490	0.520	0.490	0.500	3.000	25,233
2024-05-30	0.470	0.490	0.460	0.490	2.940	19,350

← NewerPage 10 of 21 · 1,259 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.