Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.320	5.430	5.090	5.240	5.240	131,300
2026-07-21	4.890	5.230	4.880	5.180	5.180	120,700
2026-07-20	4.950	4.950	4.660	4.690	4.690	27,300
2026-07-17	4.750	4.850	4.540	4.790	4.790	34,900
2026-07-16	4.950	5.040	4.770	4.790	4.790	38,500
2026-07-15	5.160	5.380	4.970	5.080	5.080	69,300
2026-07-14	5.150	5.230	5.040	5.090	5.090	16,400
2026-07-13	5.000	5.070	4.930	5.050	5.050	70,300
2026-07-10	5.210	5.230	5.150	5.220	5.220	30,300
2026-07-09	5.230	5.340	5.170	5.220	5.220	70,400
2026-07-08	5.200	5.340	5.070	5.170	5.170	77,200
2026-07-07	5.240	5.390	5.150	5.210	5.210	28,100
2026-07-06	5.600	5.600	5.300	5.430	5.430	55,200
2026-07-03	5.310	5.620	5.310	5.620	5.620	20,000
2026-07-02	5.350	5.460	5.250	5.370	5.370	43,600
2026-06-30	5.160	5.340	5.160	5.260	5.260	53,800
2026-06-29	5.280	5.410	5.220	5.340	5.340	90,800
2026-06-26	5.380	5.500	5.050	5.310	5.310	95,200
2026-06-25	5.380	5.380	4.860	4.980	4.980	68,400
2026-06-24	5.030	5.040	4.850	4.890	4.890	147,300
2026-06-23	4.910	5.100	4.860	5.040	5.040	92,300
2026-06-22	5.160	5.430	4.990	5.080	5.080	54,600
2026-06-19	5.440	5.440	5.150	5.150	5.150	109,300
2026-06-18	5.380	5.560	5.220	5.330	5.330	78,800
2026-06-17	5.520	5.680	5.350	5.420	5.420	53,200
2026-06-16	5.650	5.700	5.520	5.590	5.590	36,600
2026-06-15	5.610	5.870	5.570	5.630	5.630	63,200
2026-06-12	5.420	5.490	5.290	5.400	5.400	80,800
2026-06-11	5.300	5.460	5.230	5.360	5.360	148,600
2026-06-10	5.230	5.340	5.200	5.270	5.270	197,500
2026-06-09	5.400	5.560	5.300	5.380	5.380	38,400
2026-06-08	5.640	5.640	5.220	5.350	5.350	245,900
2026-06-05	6.150	6.200	5.460	5.530	5.530	225,600
2026-06-04	6.140	6.270	6.070	6.140	6.140	92,100
2026-06-03	6.340	6.340	6.050	6.130	6.130	91,200
2026-06-02	6.340	6.350	6.110	6.250	6.250	76,100
2026-06-01	6.140	6.330	6.060	6.270	6.270	43,700
2026-05-29	6.350	6.350	6.130	6.320	6.320	48,500
2026-05-28	6.240	6.360	6.120	6.320	6.320	42,100
2026-05-27	6.250	6.380	6.200	6.310	6.310	58,500
2026-05-26	6.400	6.450	6.290	6.410	6.410	49,300
2026-05-25	6.350	6.410	6.140	6.390	6.390	29,800
2026-05-22	6.250	6.250	6.010	6.160	6.160	74,900
2026-05-21	6.070	6.240	6.020	6.140	6.140	71,200
2026-05-20	6.100	6.310	5.950	6.110	6.110	151,100
2026-05-19	6.130	6.210	5.970	6.010	6.010	184,100
2026-05-15	6.180	6.290	5.980	6.150	6.150	283,500
2026-05-14	6.540	6.560	6.200	6.350	6.350	165,000
2026-05-13	6.480	6.700	6.320	6.520	6.520	107,300
2026-05-12	6.250	6.450	6.150	6.410	6.410	190,300
2026-05-11	6.150	6.460	6.150	6.280	6.280	119,600
2026-05-08	6.100	6.300	6.100	6.230	6.230	126,000
2026-05-07	6.290	6.380	5.880	6.000	6.000	287,300
2026-05-06	6.100	6.350	6.090	6.230	6.230	116,400
2026-05-05	6.200	6.240	6.000	6.000	6.000	57,000
2026-05-04	6.100	6.420	6.020	6.110	6.110	130,900
2026-05-01	6.020	6.040	5.870	5.950	5.950	31,300
2026-04-30	5.960	6.090	5.910	5.920	5.920	43,100
2026-04-29	6.000	6.000	5.830	5.850	5.850	74,600
2026-04-28	6.120	6.130	5.970	6.000	6.000	113,100

← NewerPage 2 of 21 · 1,258 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.