Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.280	0.280	0.270	0.270	1.620	9,333
2022-09-26	0.270	0.280	0.270	0.270	1.620	19,333
2022-09-23	0.280	0.280	0.260	0.280	1.680	46,000
2022-09-22	0.300	0.300	0.280	0.280	1.680	6,017
2022-09-21	0.300	0.300	0.280	0.290	1.740	12,833
2022-09-20	0.300	0.300	0.280	0.290	1.740	6,283
2022-09-19	0.300	0.300	0.300	0.300	1.800	6,667
2022-09-16	0.310	0.310	0.300	0.300	1.800	7,583
2022-09-15	0.300	0.320	0.300	0.310	1.860	15,850
2022-09-14	0.320	0.320	0.310	0.310	1.860	5,083
2022-09-13	0.330	0.330	0.320	0.320	1.920	12,817
2022-09-12	0.320	0.330	0.320	0.330	1.980	14,633
2022-09-09	0.320	0.320	0.320	0.320	1.920	3,967
2022-09-08	0.300	0.330	0.300	0.310	1.860	25,233
2022-09-07	0.300	0.300	0.280	0.290	1.740	4,983
2022-09-06	0.310	0.310	0.300	0.300	1.800	3,050
2022-09-02	0.300	0.330	0.300	0.310	1.860	14,133
2022-09-01	0.290	0.290	0.280	0.290	1.740	11,767
2022-08-31	0.300	0.300	0.280	0.290	1.740	8,050
2022-08-30	0.310	0.310	0.300	0.300	1.800	14,067
2022-08-29	0.310	0.310	0.310	0.310	1.860	6,317
2022-08-26	0.330	0.330	0.310	0.310	1.860	18,317
2022-08-25	0.330	0.330	0.320	0.320	1.920	4,250
2022-08-24	0.330	0.330	0.320	0.330	1.980	4,633
2022-08-23	0.330	0.330	0.330	0.330	1.980	4,717
2022-08-22	0.330	0.330	0.330	0.330	1.980	2,700
2022-08-19	0.340	0.340	0.330	0.330	1.980	4,100
2022-08-18	0.340	0.340	0.340	0.340	2.040	2,167
2022-08-17	0.340	0.340	0.340	0.340	2.040	3,000
2022-08-16	0.320	0.360	0.320	0.340	2.040	15,900
2022-08-15	0.350	0.350	0.320	0.320	1.920	14,050
2022-08-12	0.350	0.360	0.340	0.340	2.040	14,167
2022-08-11	0.330	0.350	0.320	0.350	2.100	8,333
2022-08-10	0.320	0.330	0.320	0.330	1.980	12,783
2022-08-09	0.330	0.330	0.320	0.320	1.920	5,167
2022-08-08	0.330	0.340	0.330	0.330	1.980	6,217
2022-08-05	0.320	0.320	0.320	0.320	1.920	2,750
2022-08-04	0.310	0.320	0.310	0.310	1.860	3,400
2022-08-03	0.320	0.320	0.310	0.310	1.860	2,917
2022-08-02	0.300	0.320	0.300	0.320	1.920	4,467
2022-07-29	0.300	0.300	0.290	0.300	1.800	19,150
2022-07-28	0.300	0.300	0.300	0.300	1.800	1,800
2022-07-27	0.310	0.310	0.300	0.300	1.800	9,167
2022-07-26	0.300	0.320	0.300	0.310	1.860	27,683
2022-07-25	0.310	0.310	0.300	0.300	1.800	13,283
2022-07-22	0.330	0.330	0.310	0.310	1.860	9,983
2022-07-21	0.310	0.330	0.310	0.320	1.920	13,683
2022-07-20	0.300	0.310	0.300	0.310	1.860	10,533
2022-07-19	0.280	0.300	0.280	0.300	1.800	26,500
2022-07-18	0.270	0.280	0.270	0.280	1.680	13,783
2022-07-15	0.270	0.270	0.260	0.260	1.560	8,633
2022-07-14	0.270	0.270	0.270	0.270	1.620	1,917
2022-07-13	0.270	0.280	0.270	0.270	1.620	10,917
2022-07-12	0.270	0.280	0.270	0.270	1.620	10,583
2022-07-11	0.280	0.280	0.270	0.280	1.680	10,233
2022-07-08	0.290	0.300	0.280	0.280	1.680	48,750
2022-07-07	0.270	0.280	0.270	0.280	1.680	19,583
2022-07-06	0.280	0.280	0.250	0.270	1.620	11,367
2022-07-05	0.290	0.290	0.270	0.280	1.680	5,600
2022-07-04	0.300	0.310	0.290	0.290	1.740	32,867

← NewerPage 18 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.