Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	0.360	0.360	0.350	0.350	2.100	11,917
2023-03-21	0.360	0.370	0.340	0.340	2.040	12,250
2023-03-20	0.350	0.370	0.350	0.360	2.160	10,867
2023-03-17	0.350	0.360	0.340	0.340	2.040	27,733
2023-03-16	0.340	0.340	0.330	0.340	2.040	2,667
2023-03-15	0.360	0.360	0.330	0.330	1.980	43,983
2023-03-14	0.350	0.350	0.350	0.350	2.100	7,417
2023-03-13	0.340	0.360	0.340	0.350	2.100	6,183
2023-03-10	0.330	0.340	0.330	0.340	2.040	13,917
2023-03-09	0.350	0.350	0.330	0.330	1.980	16,583
2023-03-08	0.390	0.390	0.360	0.360	2.160	9,967
2023-03-07	0.370	0.370	0.350	0.350	2.100	10,300
2023-03-06	0.380	0.380	0.360	0.360	2.160	27,750
2023-03-03	0.370	0.390	0.360	0.390	2.340	33,450
2023-03-02	0.380	0.380	0.370	0.380	2.280	9,133
2023-03-01	0.360	0.380	0.360	0.380	2.280	21,467
2023-02-28	0.350	0.360	0.350	0.360	2.160	6,150
2023-02-27	0.360	0.360	0.350	0.360	2.160	15,250
2023-02-24	0.370	0.370	0.360	0.360	2.160	10,583
2023-02-23	0.390	0.390	0.370	0.370	2.220	35,783
2023-02-22	0.400	0.400	0.380	0.390	2.340	21,217
2023-02-21	0.410	0.410	0.400	0.400	2.400	8,817
2023-02-17	0.430	0.430	0.410	0.410	2.460	10,833
2023-02-16	0.420	0.420	0.420	0.420	2.520	34,883
2023-02-15	0.440	0.440	0.420	0.430	2.580	24,550
2023-02-14	0.400	0.450	0.400	0.440	2.640	93,933
2023-02-13	0.390	0.410	0.390	0.410	2.460	67,417
2023-02-10	0.380	0.390	0.380	0.390	2.340	17,817
2023-02-09	0.370	0.380	0.370	0.380	2.280	20,333
2023-02-08	0.380	0.380	0.360	0.370	2.220	90,600
2023-02-07	0.390	0.390	0.380	0.380	2.280	20,250
2023-02-06	0.390	0.390	0.380	0.390	2.340	47,683
2023-02-03	0.360	0.380	0.360	0.380	2.280	38,750
2023-02-02	0.350	0.360	0.350	0.350	2.100	57,833
2023-02-01	0.350	0.350	0.340	0.350	2.100	28,583
2023-01-31	0.340	0.340	0.340	0.340	2.040	14,917
2023-01-30	0.340	0.340	0.330	0.330	1.980	12,083
2023-01-27	0.350	0.350	0.330	0.330	1.980	15,950
2023-01-26	0.360	0.360	0.330	0.350	2.100	60,350
2023-01-25	0.350	0.360	0.340	0.350	2.100	55,167
2023-01-24	0.350	0.350	0.330	0.350	2.100	81,417
2023-01-23	0.320	0.350	0.320	0.340	2.040	34,817
2023-01-20	0.320	0.320	0.310	0.320	1.920	20,500
2023-01-19	0.310	0.320	0.310	0.320	1.920	18,967
2023-01-18	0.320	0.320	0.310	0.310	1.860	20,833
2023-01-17	0.320	0.320	0.310	0.320	1.920	22,517
2023-01-16	0.330	0.340	0.320	0.320	1.920	13,050
2023-01-13	0.330	0.340	0.330	0.330	1.980	11,967
2023-01-12	0.340	0.340	0.320	0.330	1.980	22,533
2023-01-11	0.370	0.400	0.330	0.330	1.980	95,300
2023-01-10	0.300	0.380	0.300	0.350	2.100	47,983
2023-01-09	0.300	0.300	0.290	0.300	1.800	52,400
2023-01-06	0.300	0.300	0.300	0.300	1.800	21,433
2023-01-05	0.300	0.300	0.300	0.300	1.800	13,067
2023-01-04	0.300	0.300	0.300	0.300	1.800	10,117
2023-01-03	0.280	0.300	0.280	0.300	1.800	22,167
2022-12-30	0.290	0.290	0.280	0.280	1.680	17,150
2022-12-29	0.300	0.300	0.280	0.300	1.800	25,667
2022-12-28	0.300	0.300	0.300	0.300	1.800	10,333
2022-12-23	0.300	0.300	0.300	0.300	1.800	16,000

← NewerPage 16 of 21 · 1,256 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.