Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.380	0.420	0.380	0.400	2.400	129,483
2024-03-01	0.350	0.380	0.350	0.380	2.280	21,767
2024-02-29	0.340	0.350	0.340	0.350	2.100	4,050
2024-02-28	0.350	0.350	0.340	0.340	2.040	10,533
2024-02-27	0.340	0.360	0.340	0.350	2.100	4,133
2024-02-26	0.350	0.350	0.340	0.350	2.100	7,833
2024-02-23	0.350	0.360	0.350	0.350	2.100	21,650
2024-02-22	0.370	0.370	0.340	0.350	2.100	38,367
2024-02-21	0.390	0.390	0.370	0.370	2.220	20,517
2024-02-20	0.390	0.390	0.380	0.390	2.340	34,383
2024-02-16	0.370	0.390	0.370	0.380	2.280	40,333
2024-02-15	0.320	0.370	0.320	0.370	2.220	57,333
2024-02-14	0.320	0.330	0.320	0.330	1.980	31,667
2024-02-13	0.320	0.330	0.320	0.320	1.920	9,667
2024-02-12	0.300	0.330	0.300	0.330	1.980	60,800
2024-02-09	0.300	0.300	0.300	0.300	1.800	22,217
2024-02-08	0.300	0.310	0.300	0.310	1.860	14,250
2024-02-07	0.310	0.310	0.300	0.310	1.860	3,850
2024-02-06	0.300	0.310	0.300	0.300	1.800	19,433
2024-02-05	0.310	0.310	0.300	0.300	1.800	36,683
2024-02-02	0.320	0.320	0.300	0.310	1.860	7,900
2024-02-01	0.310	0.320	0.310	0.320	1.920	61,767
2024-01-31	0.310	0.320	0.310	0.310	1.860	41,850
2024-01-30	0.320	0.320	0.310	0.320	1.920	17,167
2024-01-29	0.300	0.330	0.300	0.320	1.920	16,083
2024-01-26	0.300	0.300	0.290	0.300	1.800	30,967
2024-01-25	0.310	0.310	0.300	0.300	1.800	5,717
2024-01-24	0.310	0.310	0.300	0.300	1.800	1,583
2024-01-23	0.320	0.320	0.300	0.310	1.860	19,667
2024-01-22	0.310	0.310	0.300	0.300	1.800	24,233
2024-01-19	0.300	0.310	0.300	0.310	1.860	26,550
2024-01-18	0.310	0.310	0.300	0.300	1.800	78,450
2024-01-17	0.310	0.310	0.310	0.310	1.860	20,083
2024-01-16	0.320	0.320	0.320	0.320	1.920	917
2024-01-15	0.320	0.320	0.320	0.320	1.920	2,050
2024-01-12	0.320	0.320	0.310	0.320	1.920	29,550
2024-01-11	0.320	0.330	0.320	0.320	1.920	8,950
2024-01-10	0.330	0.340	0.320	0.330	1.980	19,650
2024-01-09	0.330	0.330	0.320	0.320	1.920	7,750
2024-01-08	0.330	0.350	0.330	0.330	1.980	8,400
2024-01-05	0.340	0.350	0.340	0.340	2.040	2,250
2024-01-04	0.350	0.350	0.330	0.340	2.040	38,700
2024-01-03	0.340	0.350	0.330	0.340	2.040	17,550
2024-01-02	0.350	0.370	0.340	0.340	2.040	31,700
2023-12-29	0.350	0.360	0.350	0.360	2.160	4,633
2023-12-28	0.340	0.350	0.340	0.350	2.100	34,883
2023-12-27	0.340	0.350	0.330	0.340	2.040	19,433
2023-12-22	0.330	0.340	0.330	0.330	1.980	3,267
2023-12-21	0.330	0.340	0.330	0.330	1.980	11,500
2023-12-20	0.330	0.340	0.330	0.330	1.980	23,250
2023-12-19	0.320	0.330	0.320	0.330	1.980	23,083
2023-12-18	0.320	0.320	0.300	0.320	1.920	10,550
2023-12-15	0.300	0.310	0.300	0.300	1.800	7,650
2023-12-14	0.320	0.320	0.290	0.300	1.800	38,067
2023-12-13	0.300	0.320	0.300	0.310	1.860	22,400
2023-12-12	0.330	0.330	0.300	0.300	1.800	11,883
2023-12-11	0.340	0.340	0.330	0.330	1.980	3,250
2023-12-08	0.340	0.350	0.340	0.340	2.040	25,000
2023-12-07	0.340	0.350	0.340	0.350	2.100	9,467
2023-12-06	0.350	0.350	0.350	0.350	2.100	5,600

← NewerPage 12 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.