Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.350	0.350	0.350	0.350	2.100	5,600
2023-12-05	0.350	0.350	0.340	0.350	2.100	9,367
2023-12-04	0.350	0.360	0.340	0.350	2.100	13,450
2023-12-01	0.340	0.350	0.340	0.350	2.100	13,133
2023-11-30	0.340	0.350	0.340	0.340	2.040	2,550
2023-11-29	0.330	0.350	0.330	0.350	2.100	8,933
2023-11-28	0.310	0.340	0.300	0.330	1.980	11,700
2023-11-27	0.310	0.310	0.300	0.310	1.860	9,017
2023-11-24	0.310	0.310	0.310	0.310	1.860	833
2023-11-23	0.310	0.310	0.310	0.310	1.860	1,917
2023-11-22	0.300	0.310	0.300	0.300	1.800	4,667
2023-11-21	0.300	0.300	0.300	0.300	1.800	2,800
2023-11-20	0.310	0.310	0.300	0.300	1.800	2,083
2023-11-17	0.320	0.320	0.310	0.310	1.860	3,667
2023-11-16	0.320	0.320	0.320	0.320	1.920	81,600
2023-11-15	0.310	0.330	0.310	0.330	1.980	5,967
2023-11-14	0.280	0.330	0.280	0.310	1.860	13,767
2023-11-13	0.280	0.300	0.280	0.290	1.740	8,667
2023-11-10	0.280	0.280	0.270	0.280	1.680	20,483
2023-11-09	0.290	0.300	0.280	0.290	1.740	8,167
2023-11-08	0.300	0.300	0.300	0.300	1.800	2,350
2023-11-07	0.300	0.310	0.300	0.300	1.800	4,717
2023-11-06	0.310	0.310	0.300	0.300	1.800	5,700
2023-11-03	0.310	0.320	0.310	0.310	1.860	6,217
2023-11-02	0.310	0.320	0.310	0.320	1.920	2,083
2023-11-01	0.310	0.310	0.310	0.310	1.860	1,917
2023-10-31	0.320	0.320	0.310	0.320	1.920	7,117
2023-10-30	0.320	0.320	0.320	0.320	1.920	2,767
2023-10-27	0.320	0.320	0.310	0.320	1.920	7,733
2023-10-26	0.330	0.340	0.310	0.330	1.980	18,433
2023-10-25	0.340	0.350	0.340	0.340	2.040	9,417
2023-10-24	0.330	0.350	0.330	0.340	2.040	8,567
2023-10-23	0.340	0.340	0.340	0.340	2.040	2,950
2023-10-20	0.330	0.340	0.330	0.340	2.040	7,267
2023-10-19	0.320	0.320	0.320	0.320	1.920	3,167
2023-10-18	0.340	0.340	0.320	0.340	2.040	14,767
2023-10-17	0.330	0.330	0.330	0.330	1.980	2,167
2023-10-16	0.320	0.320	0.320	0.320	1.920	850
2023-10-13	0.320	0.320	0.320	0.320	1.920	4,500
2023-10-12	0.330	0.330	0.310	0.310	1.860	3,433
2023-10-11	0.330	0.340	0.330	0.330	1.980	17,083
2023-10-10	0.300	0.330	0.300	0.330	1.980	33,050
2023-10-06	0.310	0.310	0.300	0.300	1.800	6,117
2023-10-05	0.310	0.310	0.310	0.310	1.860	8,217
2023-10-04	0.290	0.310	0.290	0.310	1.860	16,833
2023-10-03	0.280	0.280	0.280	0.280	1.680	11,100
2023-10-02	0.300	0.300	0.280	0.280	1.680	13,333
2023-09-29	0.300	0.310	0.300	0.300	1.800	5,250
2023-09-28	0.300	0.300	0.300	0.300	1.800	350
2023-09-27	0.310	0.310	0.300	0.300	1.800	9,733
2023-09-26	0.320	0.320	0.300	0.300	1.800	6,100
2023-09-25	0.340	0.340	0.310	0.310	1.860	13,967
2023-09-22	0.310	0.340	0.300	0.330	1.980	6,183
2023-09-21	0.310	0.310	0.300	0.310	1.860	7,000
2023-09-20	0.320	0.320	0.310	0.310	1.860	8,583
2023-09-19	0.310	0.310	0.300	0.300	1.800	12,117
2023-09-18	0.320	0.320	0.310	0.310	1.860	9,917
2023-09-15	0.320	0.320	0.310	0.320	1.920	35,850
2023-09-14	0.320	0.320	0.320	0.320	1.920	1,917
2023-09-13	0.330	0.330	0.320	0.320	1.920	4,500

← NewerPage 13 of 21 · 1,260 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.