Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.280	0.300	0.280	0.300	1.800	47,367
2022-12-20	0.260	0.280	0.260	0.280	1.680	27,533
2022-12-19	0.260	0.260	0.260	0.260	1.560	15,550
2022-12-16	0.260	0.270	0.260	0.260	1.560	11,033
2022-12-15	0.280	0.280	0.260	0.260	1.560	36,417
2022-12-14	0.300	0.300	0.280	0.280	1.680	19,617
2022-12-13	0.280	0.300	0.280	0.290	1.740	19,333
2022-12-12	0.280	0.280	0.280	0.280	1.680	15,667
2022-12-09	0.280	0.290	0.280	0.290	1.740	18,250
2022-12-08	0.280	0.280	0.280	0.280	1.680	2,200
2022-12-07	0.270	0.280	0.270	0.280	1.680	1,833
2022-12-06	0.280	0.280	0.270	0.280	1.680	5,517
2022-12-05	0.280	0.280	0.280	0.280	1.680	4,417
2022-12-02	0.280	0.280	0.280	0.280	1.680	1,000
2022-12-01	0.280	0.280	0.280	0.280	1.680	6,167
2022-11-30	0.280	0.280	0.270	0.280	1.680	5,750
2022-11-29	0.280	0.280	0.280	0.280	1.680	2,917
2022-11-28	0.280	0.280	0.270	0.270	1.620	18,183
2022-11-25	0.280	0.280	0.280	0.280	1.680	11,300
2022-11-24	0.280	0.280	0.280	0.280	1.680	27,467
2022-11-23	0.280	0.290	0.280	0.280	1.680	38,700
2022-11-22	0.280	0.280	0.280	0.280	1.680	14,500
2022-11-21	0.290	0.290	0.280	0.280	1.680	2,633
2022-11-18	0.290	0.290	0.280	0.280	1.680	3,800
2022-11-17	0.280	0.280	0.280	0.280	1.680	333
2022-11-16	0.300	0.300	0.280	0.280	1.680	3,333
2022-11-15	0.300	0.300	0.290	0.300	1.800	11,583
2022-11-14	0.300	0.300	0.300	0.300	1.800	7,400
2022-11-11	0.280	0.300	0.280	0.300	1.800	17,917
2022-11-10	0.270	0.280	0.270	0.270	1.620	33,333
2022-11-09	0.280	0.280	0.270	0.270	1.620	15,350
2022-11-08	0.290	0.290	0.290	0.290	1.740	4,083
2022-11-07	0.300	0.300	0.280	0.280	1.680	7,800
2022-11-04	0.300	0.300	0.300	0.300	1.800	16,500
2022-11-03	0.290	0.300	0.280	0.280	1.680	5,750
2022-11-02	0.300	0.300	0.290	0.290	1.740	2,483
2022-11-01	0.290	0.300	0.290	0.290	1.740	667
2022-10-31	0.280	0.300	0.280	0.300	1.800	2,667
2022-10-28	0.280	0.280	0.280	0.280	1.680	4,650
2022-10-27	0.270	0.280	0.270	0.280	1.680	1,750
2022-10-26	0.270	0.280	0.270	0.270	1.620	8,767
2022-10-25	0.260	0.270	0.260	0.270	1.620	12,167
2022-10-24	0.260	0.260	0.250	0.250	1.500	6,117
2022-10-21	0.260	0.260	0.260	0.260	1.560	7,333
2022-10-20	0.260	0.260	0.260	0.260	1.560	1,933
2022-10-19	0.270	0.270	0.260	0.270	1.620	2,500
2022-10-18	0.270	0.270	0.260	0.260	1.560	5,500
2022-10-17	0.270	0.280	0.260	0.270	1.620	6,167
2022-10-14	0.280	0.290	0.260	0.260	1.560	5,950
2022-10-13	0.270	0.270	0.270	0.270	1.620	10,867
2022-10-12	0.280	0.280	0.270	0.270	1.620	4,333
2022-10-11	0.290	0.290	0.280	0.280	1.680	5,550
2022-10-07	0.280	0.280	0.280	0.280	1.680	283
2022-10-06	0.300	0.300	0.300	0.300	1.800	3,350
2022-10-05	0.310	0.310	0.300	0.300	1.800	4,550
2022-10-04	0.310	0.310	0.300	0.300	1.800	19,383
2022-10-03	0.300	0.310	0.300	0.300	1.800	7,033
2022-09-30	0.280	0.290	0.280	0.290	1.740	3,967
2022-09-29	0.280	0.280	0.280	0.280	1.680	833
2022-09-28	0.280	0.290	0.280	0.290	1.740	1,983

← NewerPage 17 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.