Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.470	0.480	0.470	0.470	2.820	18,167
2024-05-28	0.470	0.480	0.470	0.470	2.820	7,333
2024-05-27	0.480	0.480	0.460	0.460	2.760	11,283
2024-05-24	0.470	0.470	0.460	0.470	2.820	18,117
2024-05-23	0.460	0.460	0.430	0.460	2.760	39,900
2024-05-22	0.470	0.480	0.440	0.450	2.700	36,133
2024-05-21	0.410	0.470	0.410	0.470	2.820	65,933
2024-05-17	0.410	0.420	0.410	0.420	2.520	21,117
2024-05-16	0.410	0.410	0.400	0.410	2.460	8,750
2024-05-15	0.410	0.410	0.400	0.410	2.460	12,250
2024-05-14	0.410	0.420	0.400	0.410	2.460	28,283
2024-05-13	0.410	0.410	0.410	0.410	2.460	4,083
2024-05-10	0.410	0.410	0.410	0.410	2.460	34,983
2024-05-09	0.400	0.410	0.400	0.400	2.400	25,817
2024-05-08	0.420	0.420	0.400	0.400	2.400	37,867
2024-05-07	0.410	0.420	0.410	0.410	2.460	4,167
2024-05-06	0.410	0.420	0.410	0.420	2.520	9,700
2024-05-03	0.410	0.410	0.400	0.410	2.460	4,167
2024-05-02	0.410	0.410	0.400	0.410	2.460	7,417
2024-05-01	0.410	0.420	0.410	0.410	2.460	15,917
2024-04-30	0.400	0.410	0.400	0.410	2.460	7,950
2024-04-29	0.400	0.410	0.400	0.410	2.460	16,283
2024-04-26	0.410	0.410	0.410	0.410	2.460	3,683
2024-04-25	0.410	0.420	0.410	0.410	2.460	31,000
2024-04-24	0.400	0.410	0.400	0.410	2.460	60,550
2024-04-23	0.400	0.410	0.400	0.400	2.400	19,383
2024-04-22	0.390	0.400	0.390	0.400	2.400	6,650
2024-04-19	0.400	0.400	0.390	0.390	2.340	2,250
2024-04-18	0.390	0.400	0.390	0.390	2.340	27,867
2024-04-17	0.400	0.400	0.390	0.390	2.340	12,083
2024-04-16	0.390	0.400	0.380	0.390	2.340	21,267
2024-04-15	0.370	0.390	0.370	0.390	2.340	16,117
2024-04-12	0.400	0.400	0.380	0.390	2.340	27,500
2024-04-11	0.400	0.400	0.390	0.390	2.340	32,100
2024-04-10	0.390	0.400	0.380	0.400	2.400	13,417
2024-04-09	0.400	0.400	0.390	0.400	2.400	19,917
2024-04-08	0.400	0.400	0.390	0.400	2.400	17,950
2024-04-05	0.400	0.400	0.390	0.390	2.340	9,033
2024-04-04	0.390	0.410	0.390	0.390	2.340	34,667
2024-04-03	0.390	0.400	0.370	0.380	2.280	17,367
2024-04-02	0.410	0.410	0.370	0.390	2.340	34,417
2024-04-01	0.410	0.420	0.400	0.410	2.460	8,867
2024-03-28	0.410	0.410	0.400	0.410	2.460	20,417
2024-03-27	0.410	0.410	0.410	0.410	2.460	23,417
2024-03-26	0.410	0.420	0.410	0.410	2.460	32,600
2024-03-25	0.400	0.410	0.390	0.410	2.460	22,467
2024-03-22	0.400	0.400	0.390	0.400	2.400	27,350
2024-03-21	0.400	0.410	0.390	0.400	2.400	16,933
2024-03-20	0.390	0.400	0.390	0.400	2.400	45,417
2024-03-19	0.400	0.410	0.390	0.400	2.400	48,417
2024-03-18	0.410	0.420	0.400	0.410	2.460	40,733
2024-03-15	0.410	0.420	0.400	0.400	2.400	46,417
2024-03-14	0.410	0.410	0.410	0.410	2.460	8,750
2024-03-13	0.400	0.410	0.400	0.400	2.400	84,133
2024-03-12	0.390	0.410	0.390	0.410	2.460	49,967
2024-03-11	0.380	0.390	0.380	0.390	2.340	17,650
2024-03-08	0.380	0.390	0.380	0.390	2.340	15,650
2024-03-07	0.390	0.390	0.380	0.380	2.280	17,233
2024-03-06	0.370	0.390	0.370	0.380	2.280	38,617
2024-03-05	0.410	0.410	0.370	0.380	2.280	32,900

← NewerPage 11 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.