Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.310	0.310	0.280	0.300	1.800	7,450
2022-06-29	0.310	0.310	0.280	0.280	1.680	20,650
2022-06-28	0.320	0.320	0.280	0.280	1.680	18,500
2022-06-27	0.310	0.320	0.310	0.310	1.860	10,283
2022-06-24	0.300	0.320	0.280	0.320	1.920	16,650
2022-06-23	0.320	0.320	0.300	0.300	1.800	31,917
2022-06-22	0.340	0.340	0.320	0.320	1.920	11,450
2022-06-21	0.340	0.350	0.340	0.350	2.100	13,667
2022-06-20	0.350	0.350	0.340	0.340	2.040	4,850
2022-06-17	0.340	0.350	0.340	0.340	2.040	4,533
2022-06-16	0.340	0.340	0.330	0.330	1.980	14,000
2022-06-15	0.360	0.360	0.350	0.350	2.100	9,233
2022-06-14	0.370	0.370	0.360	0.360	2.160	18,500
2022-06-13	0.390	0.390	0.370	0.370	2.220	12,300
2022-06-10	0.390	0.400	0.390	0.400	2.400	6,667
2022-06-09	0.400	0.400	0.390	0.400	2.400	14,767
2022-06-08	0.420	0.420	0.400	0.400	2.400	48,183
2022-06-07	0.410	0.410	0.400	0.410	2.460	13,950
2022-06-06	0.390	0.410	0.390	0.410	2.460	10,900
2022-06-03	0.390	0.390	0.390	0.390	2.340	14,333
2022-06-02	0.380	0.390	0.380	0.390	2.340	13,167
2022-06-01	0.380	0.380	0.370	0.370	2.220	2,500
2022-05-31	0.390	0.390	0.380	0.380	2.280	14,500
2022-05-30	0.380	0.390	0.380	0.390	2.340	6,483
2022-05-27	0.360	0.390	0.360	0.390	2.340	15,200
2022-05-26	0.380	0.380	0.370	0.370	2.220	5,933
2022-05-25	0.380	0.380	0.380	0.380	2.280	6,333
2022-05-24	0.380	0.380	0.370	0.380	2.280	5,500
2022-05-20	0.390	0.390	0.380	0.380	2.280	8,267
2022-05-19	0.380	0.390	0.370	0.390	2.340	13,250
2022-05-18	0.400	0.400	0.380	0.380	2.280	6,250
2022-05-17	0.410	0.410	0.400	0.400	2.400	8,317
2022-05-16	0.410	0.410	0.400	0.400	2.400	1,500
2022-05-13	0.390	0.410	0.390	0.410	2.460	7,350
2022-05-12	0.390	0.390	0.380	0.390	2.340	42,083
2022-05-11	0.400	0.410	0.380	0.400	2.400	26,217
2022-05-10	0.400	0.410	0.400	0.400	2.400	13,033
2022-05-09	0.430	0.430	0.390	0.390	2.340	40,217
2022-05-06	0.440	0.440	0.430	0.430	2.580	2,883
2022-05-05	0.470	0.470	0.440	0.440	2.640	30,233
2022-05-04	0.430	0.450	0.420	0.450	2.700	22,650
2022-05-03	0.420	0.430	0.420	0.420	2.520	3,250
2022-05-02	0.410	0.430	0.410	0.420	2.520	9,783
2022-04-29	0.420	0.430	0.410	0.420	2.520	11,033
2022-04-28	0.420	0.420	0.420	0.420	2.520	7,267
2022-04-27	0.410	0.420	0.410	0.410	2.460	16,417
2022-04-26	0.420	0.420	0.410	0.410	2.460	17,833
2022-04-25	0.440	0.440	0.410	0.420	2.520	19,867
2022-04-22	0.440	0.440	0.430	0.440	2.640	11,700
2022-04-21	0.450	0.450	0.440	0.440	2.640	13,400
2022-04-20	0.450	0.450	0.430	0.450	2.700	40,583
2022-04-19	0.450	0.450	0.440	0.450	2.700	16,933
2022-04-18	0.450	0.470	0.450	0.460	2.760	19,400
2022-04-14	0.450	0.450	0.450	0.450	2.700	12,417
2022-04-13	0.460	0.460	0.440	0.450	2.700	30,533
2022-04-12	0.460	0.460	0.460	0.460	2.760	19,683
2022-04-11	0.460	0.470	0.460	0.460	2.760	19,467
2022-04-08	0.450	0.460	0.450	0.460	2.760	17,233
2022-04-07	0.440	0.440	0.440	0.440	2.640	31,583
2022-04-06	0.460	0.460	0.440	0.440	2.640	38,317

← NewerPage 19 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.