Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.360	0.360	0.350	0.350	2.100	4,250
2023-06-14	0.350	0.360	0.350	0.350	2.100	4,933
2023-06-13	0.350	0.350	0.350	0.350	2.100	3,467
2023-06-12	0.360	0.360	0.340	0.340	2.040	11,233
2023-06-09	0.360	0.370	0.360	0.370	2.220	1,533
2023-06-08	0.360	0.370	0.360	0.370	2.220	14,917
2023-06-07	0.370	0.370	0.360	0.360	2.160	2,933
2023-06-06	0.370	0.370	0.370	0.370	2.220	2,017
2023-06-05	0.390	0.390	0.380	0.380	2.280	2,633
2023-06-02	0.370	0.390	0.370	0.390	2.340	17,583
2023-06-01	0.380	0.380	0.370	0.370	2.220	1,833
2023-05-31	0.380	0.380	0.380	0.380	2.280	21,183
2023-05-30	0.380	0.390	0.380	0.380	2.280	28,667
2023-05-29	0.370	0.380	0.370	0.380	2.280	317
2023-05-26	0.360	0.380	0.360	0.370	2.220	2,633
2023-05-25	0.380	0.380	0.360	0.360	2.160	14,117
2023-05-24	0.380	0.380	0.360	0.380	2.280	11,500
2023-05-23	0.350	0.380	0.350	0.380	2.280	42,183
2023-05-19	0.350	0.350	0.350	0.350	2.100	8,833
2023-05-18	0.350	0.350	0.340	0.340	2.040	57,833
2023-05-17	0.350	0.350	0.350	0.350	2.100	11,400
2023-05-16	0.330	0.350	0.330	0.350	2.100	18,850
2023-05-15	0.330	0.340	0.330	0.330	1.980	28,433
2023-05-12	0.350	0.350	0.330	0.330	1.980	20,917
2023-05-11	0.350	0.360	0.350	0.350	2.100	5,983
2023-05-10	0.360	0.360	0.340	0.350	2.100	30,083
2023-05-09	0.370	0.370	0.360	0.360	2.160	4,083
2023-05-08	0.370	0.370	0.360	0.370	2.220	5,000
2023-05-05	0.350	0.370	0.350	0.360	2.160	54,383
2023-05-04	0.350	0.360	0.350	0.360	2.160	31,250
2023-05-03	0.350	0.350	0.350	0.350	2.100	35,533
2023-05-02	0.360	0.360	0.350	0.350	2.100	33,983
2023-05-01	0.370	0.370	0.360	0.360	2.160	14,967
2023-04-28	0.380	0.380	0.370	0.370	2.220	15,217
2023-04-27	0.380	0.380	0.370	0.380	2.280	41,617
2023-04-26	0.390	0.390	0.390	0.390	2.340	46,233
2023-04-25	0.390	0.390	0.390	0.390	2.340	9,000
2023-04-24	0.390	0.390	0.390	0.390	2.340	12,583
2023-04-21	0.390	0.390	0.380	0.390	2.340	14,600
2023-04-20	0.390	0.400	0.390	0.390	2.340	23,500
2023-04-19	0.380	0.390	0.380	0.380	2.280	24,783
2023-04-18	0.380	0.390	0.380	0.390	2.340	7,983
2023-04-17	0.390	0.390	0.380	0.380	2.280	19,767
2023-04-14	0.400	0.400	0.390	0.390	2.340	6,683
2023-04-13	0.370	0.400	0.370	0.400	2.400	43,983
2023-04-12	0.370	0.370	0.360	0.370	2.220	35,467
2023-04-11	0.370	0.380	0.360	0.380	2.280	20,133
2023-04-10	0.360	0.370	0.360	0.370	2.220	9,633
2023-04-06	0.360	0.370	0.360	0.360	2.160	16,417
2023-04-05	0.370	0.370	0.360	0.360	2.160	24,050
2023-04-04	0.360	0.370	0.360	0.370	2.220	28,917
2023-04-03	0.370	0.370	0.360	0.360	2.160	13,200
2023-03-31	0.360	0.360	0.360	0.360	2.160	1,950
2023-03-30	0.360	0.370	0.360	0.370	2.220	26,417
2023-03-29	0.370	0.370	0.360	0.360	2.160	10,783
2023-03-28	0.360	0.360	0.360	0.360	2.160	13,633
2023-03-27	0.370	0.370	0.360	0.360	2.160	8,533
2023-03-24	0.360	0.360	0.360	0.360	2.160	10,167
2023-03-23	0.360	0.370	0.350	0.360	2.160	26,417
2023-03-22	0.360	0.360	0.350	0.350	2.100	11,917

← NewerPage 15 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.