Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.470	0.470	0.460	0.460	2.760	16,633
2022-04-04	0.490	0.490	0.470	0.470	2.820	18,800
2022-04-01	0.490	0.490	0.480	0.490	2.940	30,583
2022-03-31	0.490	0.500	0.490	0.490	2.940	65,767
2022-03-30	0.470	0.490	0.470	0.470	2.820	77,483
2022-03-29	0.440	0.460	0.430	0.460	2.760	120,100
2022-03-28	0.420	0.420	0.410	0.420	2.520	17,367
2022-03-25	0.430	0.440	0.420	0.420	2.520	11,583
2022-03-24	0.440	0.440	0.430	0.430	2.580	5,900
2022-03-23	0.430	0.430	0.420	0.420	2.520	11,600
2022-03-22	0.440	0.440	0.410	0.430	2.580	33,533
2022-03-21	0.430	0.450	0.430	0.440	2.640	18,100
2022-03-18	0.430	0.470	0.420	0.430	2.580	46,067
2022-03-17	0.420	0.440	0.410	0.440	2.640	16,717
2022-03-16	0.400	0.410	0.400	0.410	2.460	7,633
2022-03-15	0.410	0.410	0.390	0.410	2.460	35,600
2022-03-14	0.430	0.430	0.410	0.410	2.460	16,083
2022-03-11	0.440	0.440	0.430	0.430	2.580	13,017
2022-03-10	0.450	0.450	0.410	0.440	2.640	50,800
2022-03-09	0.450	0.450	0.440	0.450	2.700	17,083
2022-03-08	0.440	0.450	0.440	0.450	2.700	48,583
2022-03-07	0.430	0.450	0.430	0.430	2.580	24,333
2022-03-04	0.430	0.430	0.420	0.430	2.580	10,650
2022-03-03	0.430	0.430	0.400	0.420	2.520	42,067
2022-03-02	0.430	0.430	0.420	0.430	2.580	9,283
2022-03-01	0.430	0.440	0.430	0.430	2.580	16,150
2022-02-28	0.420	0.430	0.420	0.430	2.580	7,917
2022-02-25	0.430	0.430	0.420	0.420	2.520	4,250
2022-02-24	0.430	0.430	0.420	0.430	2.580	21,800
2022-02-23	0.430	0.430	0.420	0.420	2.520	4,467
2022-02-22	0.430	0.430	0.420	0.420	2.520	12,550
2022-02-18	0.450	0.450	0.430	0.440	2.640	13,783
2022-02-17	0.460	0.460	0.450	0.450	2.700	15,150
2022-02-16	0.450	0.450	0.440	0.450	2.700	23,600
2022-02-15	0.430	0.450	0.430	0.440	2.640	56,483
2022-02-14	0.430	0.440	0.430	0.430	2.580	28,083
2022-02-11	0.420	0.420	0.420	0.420	2.520	17,733
2022-02-10	0.440	0.440	0.420	0.420	2.520	30,417
2022-02-09	0.450	0.450	0.440	0.440	2.640	9,300
2022-02-08	0.430	0.460	0.420	0.440	2.640	73,417
2022-02-07	0.390	0.400	0.390	0.390	2.340	3,250
2022-02-04	0.400	0.400	0.380	0.380	2.280	17,350
2022-02-03	0.390	0.400	0.390	0.390	2.340	8,283
2022-02-02	0.400	0.400	0.390	0.390	2.340	11,333
2022-02-01	0.390	0.410	0.390	0.400	2.400	7,183
2022-01-31	0.390	0.400	0.390	0.390	2.340	18,517
2022-01-28	0.400	0.400	0.390	0.400	2.400	10,217
2022-01-27	0.410	0.420	0.400	0.400	2.400	14,717
2022-01-26	0.430	0.430	0.410	0.410	2.460	10,117
2022-01-25	0.420	0.430	0.420	0.420	2.520	9,200
2022-01-24	0.410	0.420	0.400	0.420	2.520	34,083
2022-01-21	0.430	0.430	0.410	0.410	2.460	18,750
2022-01-20	0.440	0.450	0.420	0.420	2.520	14,867
2022-01-19	0.410	0.450	0.410	0.440	2.640	25,467
2022-01-18	0.430	0.430	0.410	0.410	2.460	16,500
2022-01-17	0.430	0.430	0.430	0.430	2.580	4,100
2022-01-14	0.460	0.470	0.430	0.430	2.580	30,833
2022-01-13	0.470	0.470	0.460	0.460	2.760	7,433
2022-01-12	0.460	0.470	0.450	0.470	2.820	7,450
2022-01-11	0.460	0.460	0.450	0.460	2.760	8,200

← NewerPage 20 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.